Options Chain for THOMSON REUTERS CORP COM (TRI) - $205.54 as of 7/25/2025 1:19:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 62.80 | 66.90 | 64.85 | % | 0.46 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 57.90 | 62.10 | 60.00 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 52.90 | 56.90 | 54.90 | % | 0.37 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 48.00 | 52.00 | 50.00 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 43.00 | 47.10 | 45.05 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 165.00 | 38.00 | 42.30 | 40.15 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 170.00 | 33.10 | 37.30 | 35.20 | % | 0.21 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 175.00 | 28.90 | 31.40 | 30.15 | 29.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 23.40 | 27.20 | 25.30 | 25.20 | +1.20 | +5.00% | 0.14 | 10 | 10 | 0.55 | 0.95 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 18.40 | 21.50 | 19.95 | % | 0.11 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.05 | 7/25/2025 11:58:56 AM EST | |||
| 190.00 | 14.10 | 16.80 | 15.45 | % | 0.08 | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.09 | 7/25/2025 11:58:56 AM EST | |||
| 195.00 | 9.80 | 12.50 | 11.15 | % | 0.06 | 0 | 0 | 0.27 | 0.78 | 0.02 | -0.10 | 7/25/2025 11:58:56 AM EST | |||
| 200.00 | 5.70 | 9.20 | 7.45 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.22 | 0.65 | 0.03 | -0.11 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 210.00 | 2.35 | 4.60 | 3.48 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.26 | 0.33 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 220.00 | 0.30 | 1.20 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.11 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.31 | 0.04 | 0.01 | -0.03 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.02 | 0.00 | -0.03 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.05 | 0.01 | -0.04 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | -0.07 | 0.01 | -0.05 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 0.30 | 2.30 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.15 | 0.02 | -0.09 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 0.30 | 2.25 | 1.28 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.22 | 0.02 | -0.10 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 1.10 | 3.50 | 2.30 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.35 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 210.00 | 7.00 | 8.80 | 7.90 | 7.77 | +1.87 | +31.70% | 0.04 | 100 | 103 | 0.25 | -0.67 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 220.00 | 14.00 | 18.00 | 16.00 | 15.93 | -1.07 | -6.30% | 0.07 | 100 | 105 | 0.41 | -0.89 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 24.10 | 27.50 | 25.80 | % | 0.11 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 240.00 | 33.30 | 37.50 | 35.40 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 250.00 | 43.30 | 47.50 | 45.40 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 260.00 | 53.30 | 57.50 | 55.40 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 270.00 | 63.30 | 67.50 | 65.40 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 280.00 | 73.50 | 77.50 | 75.50 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 290.00 | 83.50 | 87.50 | 85.50 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |