Options Chain for THOMSON REUTERS CORP COM (TRI) - $104.84 as of 8/12/2026 10:25:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 63.20 | 66.80 | 65.00 | % | 1.62 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 45.00 | 58.30 | 61.80 | 60.05 | % | 1.33 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 50.00 | 52.70 | 56.40 | 54.55 | % | 1.09 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 55.00 | 47.70 | 51.80 | 49.75 | % | 0.90 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 60.00 | 43.50 | 46.40 | 44.95 | % | 0.75 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 65.00 | 38.00 | 41.80 | 39.90 | % | 0.61 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 70.00 | 32.80 | 36.50 | 34.65 | 19.30 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 3:59:52 PM EST |
| 75.00 | 27.80 | 31.80 | 29.80 | 30.09 | 0.00 | 0.00% | 0.40 | 0 | 16 | 2.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 80.00 | 22.90 | 26.80 | 24.85 | 27.07 | 0.00 | 0.00% | 0.31 | 0 | 130 | 1.75 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 85.00 | 18.00 | 21.20 | 19.60 | 20.10 | 0.00 | 0.00% | 0.23 | 0 | 133 | 1.32 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 90.00 | 13.90 | 16.80 | 15.35 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 118 | 1.20 | 0.94 | 0.01 | -0.05 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 95.00 | 8.90 | 11.70 | 10.30 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.91 | 0.87 | 0.03 | -0.08 | 8/6/2026 | 8/11/2026 3:59:52 PM EST |
| 100.00 | 5.70 | 7.40 | 6.55 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.59 | 0.70 | 0.04 | -0.14 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 105.00 | 2.55 | 3.70 | 3.13 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.50 | 0.49 | 0.05 | -0.16 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 110.00 | 0.90 | 1.65 | 1.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.48 | 0.28 | 0.04 | -0.14 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 115.00 | 0.10 | 1.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.48 | 0.15 | 0.02 | -0.10 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.06 | 0.01 | -0.05 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.63 | 0.03 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 8/11/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/11/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 85.00 | 0.10 | 0.45 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,191 | 0.75 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.63 | -0.06 | 0.01 | -0.05 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.90 | 1.45 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.99 | -0.13 | 0.03 | -0.08 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 100.00 | 0.30 | 2.95 | 1.63 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.48 | -0.30 | 0.04 | -0.14 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 105.00 | 3.30 | 5.00 | 4.15 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.55 | -0.51 | 0.05 | -0.16 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 110.00 | 4.90 | 9.00 | 6.95 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.80 | -0.71 | 0.04 | -0.14 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 115.00 | 10.10 | 13.20 | 11.65 | 12.34 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.89 | -0.85 | 0.02 | -0.10 | 7/29/2026 | 8/11/2026 3:59:52 PM EST |
| 120.00 | 13.90 | 17.90 | 15.90 | % | 0.13 | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.05 | 8/11/2026 3:59:52 PM EST | |||
| 125.00 | 18.80 | 22.80 | 20.80 | % | 0.17 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.03 | 8/11/2026 3:59:52 PM EST | |||
| 130.00 | 24.60 | 27.50 | 26.05 | % | 0.20 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 8/11/2026 3:59:52 PM EST | |||
| 135.00 | 28.70 | 32.70 | 30.70 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST |