Options Chain for THOMSON REUTERS CORP COM (TRI) - $196.39 as of 5/30/2025 6:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 72.00 | 75.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 130.00 | 67.60 | 70.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 135.00 | 61.90 | 66.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 140.00 | 57.00 | 61.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 145.00 | 52.10 | 55.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 150.00 | 47.00 | 50.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 42.20 | 45.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 37.30 | 40.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 32.30 | 35.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 28.00 | 30.70 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 23.00 | 26.00 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 17.50 | 20.50 | 10.63 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.03 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 14.40 | 15.70 | 4.10 | 0.00 | 0.00% | 0 | 188 | 0.29 | 0.93 | 0.01 | -0.05 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 8.70 | 10.80 | 8.41 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.84 | 0.03 | -0.08 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 195.00 | 4.50 | 6.20 | 4.60 | +0.50 | +12.20% | 1 | 10 | 0.14 | 0.71 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 200.00 | 1.95 | 3.00 | 2.40 | +0.20 | +9.10% | 5 | 201 | 0.15 | 0.46 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 207 | 0.19 | 0.06 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.02 | 0.00 | -0.03 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 0.35 | 0.80 | 0.75 | -0.58 | -43.61% | 2 | 33 | 0.25 | -0.07 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 0.05 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 8 | 0.17 | -0.16 | 0.03 | -0.08 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 195.00 | 0.50 | 2.00 | 2.65 | -0.05 | -1.86% | 10 | 23 | 0.15 | -0.29 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 200.00 | 2.45 | 3.90 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.14 | -0.54 | 0.06 | -0.07 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 10.80 | 12.90 | % | 0 | 0 | 0.30 | -0.94 | 0.02 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 20.40 | 23.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 29.80 | 32.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 39.70 | 43.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 49.70 | 53.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 260.00 | 60.10 | 63.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |