Options Chain for THOMSON REUTERS CORP. COM (TRI) - $168.00 as of 9/6/2024 3:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 59.20 | 64.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 54.20 | 59.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 49.20 | 54.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 44.20 | 49.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 125.00 | 39.20 | 44.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 130.00 | 34.30 | 39.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 29.20 | 34.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 140.00 | 24.20 | 29.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 145.00 | 19.50 | 24.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 150.00 | 14.20 | 19.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 155.00 | 9.50 | 14.20 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 160.00 | 5.00 | 9.50 | 6.83 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.87 | 0.03 | -0.09 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 1.00 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.63 | 0.06 | -0.11 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 0.65 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 110 | 0.18 | 0.30 | 0.06 | -0.08 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 4.60 | 0.70 | 0.00 | 0.00% | 0 | 148 | 0.60 | 0.08 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.01 | 0.01 | -0.01 | 7/23/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 3.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 0.00 | 3.90 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 3.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 3.60 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 3.90 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.04 | 7/26/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.04 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.04 | 7/23/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 0.20 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.04 | 0.01 | -0.07 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 0.40 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.13 | 0.03 | -0.09 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 0.25 | 2.50 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.17 | -0.37 | 0.06 | -0.11 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 2.00 | 6.00 | 2.85 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.70 | 0.06 | -0.08 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 6.50 | 10.70 | % | 0 | 0 | 0.43 | -0.92 | 0.03 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 180.00 | 11.50 | 16.00 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 185.00 | 16.30 | 21.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 190.00 | 21.20 | 26.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 195.00 | 26.60 | 31.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 31.60 | 36.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 41.50 | 46.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 220.00 | 51.80 | 56.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 61.70 | 66.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 71.60 | 76.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |