Options Chain for THOMSON REUTERS CORP COM (TRI) - $152.84 as of 10/29/2025 9:22:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 41.40 | 44.20 | 42.80 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 115.00 | 36.20 | 39.40 | 37.80 | % | 0.33 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 120.00 | 31.50 | 34.30 | 32.90 | % | 0.27 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 125.00 | 26.60 | 29.50 | 28.05 | % | 0.22 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 130.00 | 21.80 | 24.50 | 23.15 | % | 0.18 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.04 | 10/29/2025 4:00:03 PM EST | |||
| 135.00 | 17.10 | 20.00 | 18.55 | 19.85 | % | 0.14 | 1 | 0 | 0.56 | 0.92 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 140.00 | 12.60 | 15.50 | 14.05 | % | 0.10 | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.10 | 10/29/2025 4:00:03 PM EST | |||
| 145.00 | 8.80 | 11.50 | 10.15 | % | 0.07 | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.11 | 10/29/2025 4:00:03 PM EST | |||
| 150.00 | 5.40 | 8.00 | 6.70 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.32 | 0.63 | 0.03 | -0.11 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 2.60 | 5.20 | 3.90 | 4.35 | -3.80 | -46.63% | 0.03 | 1 | 112 | 0.30 | 0.46 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 0.80 | 3.70 | 2.25 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.30 | 0.33 | 0.03 | -0.11 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 165.00 | 0.90 | 1.50 | 1.20 | 1.00 | -2.20 | -68.75% | 0.01 | 116 | 7 | 0.31 | 0.24 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.75 | -0.45 | -37.50% | 0.01 | 2 | 32 | 0.50 | 0.15 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.11 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | 0.06 | 0.01 | -0.04 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.03 | 0.00 | -0.02 | 9/22/2025 | 10/29/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.80 | -0.01 | 0.00 | -0.02 | 10/1/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.04 | 10/29/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.70 | 1.35 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.08 | 0.01 | -0.06 | 10/15/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 0.05 | 2.35 | 1.20 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.33 | -0.16 | 0.02 | -0.10 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 0.95 | 3.40 | 2.18 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | -0.24 | 0.02 | -0.11 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 150.00 | 1.90 | 4.90 | 3.40 | 2.50 | +1.35 | +117.40% | 0.02 | 5 | 153 | 0.32 | -0.37 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 5.20 | 7.00 | 6.10 | 6.50 | +3.50 | +116.67% | 0.04 | 4 | 58 | 0.34 | -0.54 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 7.40 | 10.30 | 8.85 | 9.00 | +5.10 | +130.77% | 0.06 | 2 | 114 | 0.39 | -0.67 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 165.00 | 12.50 | 14.70 | 13.60 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.45 | -0.76 | 0.02 | -0.11 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 170.00 | 16.80 | 19.30 | 18.05 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.50 | -0.85 | 0.02 | -0.07 | 10/8/2025 | 10/29/2025 4:00:03 PM EST |
| 175.00 | 21.50 | 23.70 | 22.60 | % | 0.13 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.07 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 26.30 | 29.00 | 27.65 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.94 | 0.01 | -0.04 | 9/29/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 30.20 | 34.20 | 32.20 | % | 0.17 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 36.30 | 39.10 | 37.70 | % | 0.20 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 195.00 | 41.20 | 44.10 | 42.65 | % | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 45.20 | 49.10 | 47.15 | % | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 55.20 | 58.70 | 56.95 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 65.30 | 69.10 | 67.20 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 230.00 | 75.30 | 79.00 | 77.15 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 85.20 | 88.90 | 87.05 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 250.00 | 95.20 | 98.80 | 97.00 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |