Options Chain for THOMSON REUTERS CORP COM (TRI) - $172.45 as of 3/25/2025 10:34:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 80.50 | 84.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 95.00 | 75.50 | 79.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 100.00 | 70.60 | 74.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 105.00 | 65.50 | 69.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 110.00 | 60.80 | 64.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 115.00 | 55.50 | 59.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 120.00 | 50.50 | 54.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 125.00 | 46.10 | 49.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 130.00 | 40.80 | 44.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 135.00 | 36.00 | 39.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 140.00 | 31.00 | 34.90 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 3/25/2025 3:59:58 PM EST |
| 145.00 | 26.10 | 30.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 150.00 | 21.20 | 25.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 3/25/2025 3:59:58 PM EST | |||
| 155.00 | 16.30 | 20.10 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.02 | 11/13/2024 | 3/25/2025 3:59:58 PM EST |
| 160.00 | 11.40 | 15.30 | 12.45 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.91 | 0.02 | -0.04 | 3/20/2025 | 3/25/2025 3:59:58 PM EST |
| 165.00 | 6.50 | 10.60 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.83 | 0.03 | -0.05 | 1/24/2025 | 3/25/2025 3:59:58 PM EST |
| 170.00 | 3.20 | 5.20 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.15 | 0.65 | 0.05 | -0.07 | 3/21/2025 | 3/25/2025 3:59:58 PM EST |
| 175.00 | 1.25 | 2.20 | 2.26 | +0.71 | +45.81% | 3 | 56 | 0.16 | 0.38 | 0.06 | -0.06 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 180.00 | 0.70 | 1.05 | 1.05 | +0.20 | +23.53% | 100 | 5 | 0.19 | 0.16 | 0.04 | -0.04 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 185.00 | 0.50 | 0.55 | 0.50 | +0.10 | +25.00% | 102 | 355 | 0.22 | 0.05 | 0.02 | -0.02 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.35 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/25/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.95 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/25/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.25 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/25/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/25/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/25/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/25/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/25/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 3/25/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.95 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/25/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/25/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/25/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.35 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/25/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.40 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.01 | 0.00 | -0.01 | 9/23/2024 | 3/25/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.02 | 0.00 | -0.02 | 3/21/2025 | 3/25/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.09 | 0.02 | -0.04 | 3/20/2025 | 3/25/2025 3:59:58 PM EST |
| 165.00 | 0.65 | 0.90 | 1.13 | 0.00 | 0.00% | 0 | 25 | 0.19 | -0.17 | 0.03 | -0.05 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 170.00 | 1.20 | 2.40 | 2.58 | 0.00 | 0.00% | 0 | 54 | 0.17 | -0.35 | 0.05 | -0.07 | 3/18/2025 | 3/25/2025 3:59:58 PM EST |
| 175.00 | 3.80 | 4.70 | 5.60 | 0.00 | 0.00% | 0 | 47 | 0.17 | -0.62 | 0.06 | -0.06 | 3/19/2025 | 3/25/2025 3:59:58 PM EST |
| 180.00 | 7.10 | 9.40 | 9.90 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.84 | 0.04 | -0.04 | 3/19/2025 | 3/25/2025 3:59:58 PM EST |
| 185.00 | 10.80 | 14.60 | % | 0 | 0 | 0.36 | -0.95 | 0.02 | -0.02 | 3/25/2025 3:59:58 PM EST | |||
| 190.00 | 15.60 | 19.40 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 195.00 | 20.50 | 24.30 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 200.00 | 26.30 | 29.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 210.00 | 35.40 | 39.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 220.00 | 45.40 | 49.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 230.00 | 55.40 | 59.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 240.00 | 65.40 | 69.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST |