Options Chain for THOMSON REUTERS CORP COM (TRI) - $172.99 as of 9/12/2025 9:31:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 36.30 | 40.30 | 38.30 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 140.00 | 31.30 | 35.30 | 33.30 | 33.84 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:59 PM EST |
| 145.00 | 26.30 | 30.20 | 28.25 | 29.08 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:59 PM EST |
| 150.00 | 21.30 | 25.00 | 23.15 | 24.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:59 PM EST |
| 155.00 | 16.40 | 20.40 | 18.40 | 19.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:59 PM EST |
| 160.00 | 11.40 | 15.10 | 13.25 | 14.82 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.98 | 0.01 | -0.03 | 8/18/2025 | 9/12/2025 3:59:59 PM EST |
| 165.00 | 6.60 | 9.30 | 7.95 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.38 | 0.91 | 0.02 | -0.09 | 8/14/2025 | 9/12/2025 3:59:59 PM EST |
| 170.00 | 2.15 | 4.80 | 3.48 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.26 | 0.72 | 0.06 | -0.14 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 175.00 | 0.85 | 1.50 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.21 | 0.35 | 0.08 | -0.14 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.34 | 0.08 | 0.04 | -0.06 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.32 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 9/12/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | -0.02 | 0.01 | -0.03 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 165.00 | 0.10 | 1.25 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | -0.09 | 0.02 | -0.09 | 8/28/2025 | 9/12/2025 3:59:59 PM EST |
| 170.00 | 0.65 | 1.10 | 0.88 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.22 | -0.28 | 0.06 | -0.14 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 175.00 | 1.60 | 4.90 | 3.25 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.26 | -0.65 | 0.08 | -0.14 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 180.00 | 5.00 | 9.00 | 7.00 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.44 | -0.92 | 0.04 | -0.06 | 8/22/2025 | 9/12/2025 3:59:59 PM EST |
| 185.00 | 10.50 | 13.80 | 12.15 | 15.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 9/12/2025 3:59:59 PM EST |
| 190.00 | 14.90 | 18.80 | 16.85 | 20.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:59 PM EST |
| 195.00 | 19.90 | 23.70 | 21.80 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 200.00 | 24.90 | 28.70 | 26.80 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 210.00 | 34.90 | 38.70 | 36.80 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 220.00 | 45.10 | 48.20 | 46.65 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 230.00 | 55.10 | 58.70 | 56.90 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 240.00 | 64.90 | 68.70 | 66.80 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 250.00 | 74.90 | 78.70 | 76.80 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 260.00 | 84.90 | 88.70 | 86.80 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 270.00 | 95.80 | 98.40 | 97.10 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 280.00 | 105.40 | 108.40 | 106.90 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 290.00 | 114.90 | 118.70 | 116.80 | % | 0.40 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 300.00 | 124.90 | 128.70 | 126.80 | % | 0.42 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 310.00 | 135.10 | 138.70 | 136.90 | % | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 320.00 | 144.90 | 148.70 | 146.80 | % | 0.46 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |