Options Chain for THOMSON REUTERS CORP COM (TRI) - $98.99 as of 9/25/2026 8:21:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 57.10 | 61.10 | 59.10 | % | 1.48 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 45.00 | 52.30 | 55.50 | 53.90 | % | 1.20 | 0 | 1 | EST | |||||||
| 45.00 | 52.10 | 56.20 | 54.15 | % | 1.20 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 50.00 | 47.30 | 50.50 | 48.90 | % | 0.98 | 0 | 0 | EST | |||||||
| 50.00 | 47.10 | 51.20 | 49.15 | % | 0.98 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 55.00 | 42.30 | 45.40 | 43.85 | % | 0.80 | 0 | 0 | EST | |||||||
| 55.00 | 42.10 | 46.20 | 44.15 | % | 0.80 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 60.00 | 37.40 | 40.40 | 38.90 | % | 0.65 | 0 | 0 | EST | |||||||
| 60.00 | 37.20 | 41.20 | 39.20 | % | 0.65 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 65.00 | 32.20 | 36.30 | 34.25 | 34.67 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 32.40 | 35.60 | 34.00 | % | 0.52 | 0 | 4 | EST | |||||||
| 70.00 | 27.20 | 31.20 | 29.20 | 20.43 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 27.40 | 30.60 | 29.00 | % | 0.41 | 0 | 0 | EST | |||||||
| 75.00 | 22.30 | 26.40 | 24.35 | 30.20 | 0.00 | 0.00% | 0.32 | 0 | 45 | 1.18 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 22.60 | 25.60 | 24.10 | % | 0.32 | 0 | 0 | EST | |||||||
| 80.00 | 18.20 | 20.60 | 19.40 | 18.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 3/26/2026 | 9/25/2026 3:59:56 PM EST |
| 80.00 | 17.70 | 20.80 | 19.25 | % | 0.24 | 0 | 23 | EST | |||||||
| 85.00 | 13.60 | 16.10 | 14.85 | 13.66 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.79 | 0.93 | 0.01 | -0.03 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 85.00 | 14.00 | 16.10 | 15.05 | 17.81 | 0.00 | 0.00% | 0.18 | 0 | 12 | 5/4/2026 | EST | ||||
| 90.00 | 9.40 | 11.70 | 10.55 | 7.68 | 0.00 | 0.00% | 0.12 | 0 | 162 | 0.49 | 0.83 | 0.02 | -0.06 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 90.00 | 9.00 | 12.00 | 10.50 | % | 0.12 | 0 | 21 | EST | |||||||
| 95.00 | 6.30 | 8.80 | 7.55 | 6.60 | -0.72 | -9.84% | 0.08 | 1 | 44 | 0.56 | 0.68 | 0.03 | -0.09 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 95.00 | 5.60 | 8.40 | 7.00 | 13.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 7/29/2026 | EST | ||||
| 100.00 | 2.90 | 4.80 | 3.85 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.44 | 0.49 | 0.04 | -0.10 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 100.00 | 3.10 | 4.70 | 3.90 | % | 0.04 | 0 | 12 | EST | |||||||
| 105.00 | 1.00 | 3.60 | 2.30 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.46 | 0.33 | 0.03 | -0.10 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 105.00 | 1.00 | 4.00 | 2.50 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 5/21/2026 | EST | ||||
| 110.00 | 0.25 | 1.70 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.42 | 0.20 | 0.03 | -0.08 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 3.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 9/14/2026 | EST | ||||
| 115.00 | 0.20 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.12 | 0.02 | -0.06 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 37 | EST | |||||||
| 120.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.06 | 0.01 | -0.03 | 9/8/2026 | 9/25/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 26 | EST | |||||||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.03 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 9/4/2026 | EST | ||||
| 130.00 | 0.00 | 0.95 | 0.48 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 7/29/2026 | EST | ||||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/25/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | EST | |||||||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 8/12/2026 | EST | ||||
| 140.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 345 | 5/13/2026 | EST | ||||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/25/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | EST | |||||||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | EST | |||||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 23 | EST | |||||||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | EST | |||||||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 220 | EST | |||||||
| 65.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 8/13/2026 | EST | ||||
| 70.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 23 | EST | |||||||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.79 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 9/4/2026 | EST | ||||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.72 | -0.02 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 8/4/2026 | EST | ||||
| 85.00 | 0.20 | 0.75 | 0.48 | 0.54 | +0.01 | +1.89% | 0.01 | 5 | 296 | 0.48 | -0.07 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 85.00 | 0.25 | 2.00 | 1.13 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 55 | 8/4/2026 | EST | ||||
| 90.00 | 0.25 | 1.95 | 1.10 | 1.09 | +0.09 | +9.00% | 0.01 | 9 | 144 | 0.44 | -0.17 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 13 | EST | |||||||
| 95.00 | 1.10 | 4.00 | 2.55 | 2.55 | +0.10 | +4.09% | 0.03 | 2 | 174 | 0.46 | -0.32 | 0.03 | -0.09 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 95.00 | 1.00 | 4.00 | 2.50 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 36 | 7/7/2026 | EST | ||||
| 100.00 | 3.70 | 5.50 | 4.60 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.44 | -0.51 | 0.04 | -0.10 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 100.00 | 3.90 | 6.00 | 4.95 | % | 0.05 | 0 | 26 | EST | |||||||
| 105.00 | 6.10 | 9.60 | 7.85 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | -0.67 | 0.03 | -0.10 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 105.00 | 6.20 | 9.30 | 7.75 | % | 0.07 | 0 | 11 | EST | |||||||
| 110.00 | 10.20 | 13.00 | 11.60 | 25.18 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -0.80 | 0.03 | -0.08 | 3/31/2026 | 9/25/2026 3:59:56 PM EST |
| 110.00 | 10.00 | 13.20 | 11.60 | % | 0.11 | 0 | 1 | EST | |||||||
| 115.00 | 14.90 | 17.40 | 16.15 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.69 | -0.88 | 0.02 | -0.06 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 115.00 | 14.70 | 17.90 | 16.30 | % | 0.14 | 0 | 1 | EST | |||||||
| 120.00 | 19.40 | 23.00 | 21.20 | % | 0.18 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 120.00 | 19.70 | 23.10 | 21.40 | % | 0.18 | 0 | 0 | EST | |||||||
| 125.00 | 24.00 | 28.00 | 26.00 | % | 0.21 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 125.00 | 24.70 | 27.80 | 26.25 | % | 0.21 | 0 | 0 | EST | |||||||
| 130.00 | 29.70 | 32.90 | 31.30 | % | 0.24 | 0 | 0 | EST | |||||||
| 130.00 | 28.90 | 33.00 | 30.95 | % | 0.24 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 135.00 | 34.70 | 37.90 | 36.30 | % | 0.27 | 0 | 0 | EST | |||||||
| 135.00 | 33.90 | 38.00 | 35.95 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 140.00 | 39.70 | 42.90 | 41.30 | % | 0.29 | 0 | 0 | EST | |||||||
| 140.00 | 38.90 | 43.00 | 40.95 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 145.00 | 44.70 | 47.90 | 46.30 | % | 0.32 | 0 | 0 | EST | |||||||
| 145.00 | 44.00 | 48.00 | 46.00 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 150.00 | 49.70 | 53.00 | 51.35 | % | 0.34 | 0 | 0 | EST | |||||||
| 150.00 | 49.00 | 53.10 | 51.05 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 155.00 | 54.70 | 57.80 | 56.25 | % | 0.36 | 0 | 0 | EST | |||||||
| 155.00 | 53.90 | 58.00 | 55.95 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST |