Options Chain for THOMSON REUTERS CORP COM (TRI) - $105.68 as of 9/7/2026 6:36:35 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 | 63.90 | 67.80 | 65.85 | % | 1.65 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 58.90 | 62.90 | 60.90 | % | 1.35 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 50.00 | 54.20 | 57.70 | 55.95 | % | 1.12 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 49.00 | 52.90 | 50.95 | % | 0.93 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 60.00 | 43.90 | 47.90 | 45.90 | 41.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 40.00 | 42.90 | 41.45 | 37.88 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 34.20 | 37.90 | 36.05 | 29.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 29.10 | 33.00 | 31.05 | % | 0.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 24.40 | 27.90 | 26.15 | 25.21 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.03 | 8/11/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 20.10 | 22.80 | 21.45 | 19.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.14 | 0.98 | 0.00 | -0.04 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 90.00 | 15.10 | 18.00 | 16.55 | 13.89 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.97 | 0.95 | 0.01 | -0.06 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 95.00 | 10.40 | 12.30 | 11.35 | 11.27 | +0.83 | +7.95% | 0.12 | 5 | 31 | 0.63 | 0.88 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 100.00 | 6.40 | 8.80 | 7.60 | 5.32 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.46 | 0.76 | 0.03 | -0.12 | 8/17/2026 | 9/4/2026 3:59:57 PM EST |
| 105.00 | 3.50 | 4.60 | 4.05 | 3.96 | -4.49 | -53.14% | 0.04 | 1 | 168 | 0.42 | 0.57 | 0.05 | -0.14 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 110.00 | 1.55 | 2.50 | 2.03 | 2.00 | -2.77 | -58.08% | 0.02 | 3 | 59 | 0.43 | 0.35 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 115.00 | 0.60 | 2.00 | 1.30 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.50 | 0.21 | 0.03 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 120.00 | 0.20 | 1.20 | 0.70 | 0.70 | -0.30 | -30.00% | 0.01 | 5 | 93 | 0.52 | 0.12 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.06 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.03 | 0.01 | -0.03 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.91 | -0.01 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.45 | -60.00% | 0.00 | 1 | 17 | 0.83 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.47 | +0.21 | +80.77% | 0.00 | 1 | 65 | 0.70 | -0.05 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,737 | 0.53 | -0.12 | 0.02 | -0.10 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 100.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.66 | -35.49% | 0.01 | 6 | 39 | 0.43 | -0.24 | 0.03 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 105.00 | 2.45 | 4.30 | 3.38 | 3.00 | +0.77 | +34.53% | 0.03 | 3 | 693 | 0.47 | -0.43 | 0.05 | -0.14 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 110.00 | 4.80 | 6.90 | 5.85 | 6.30 | +3.30 | +110.00% | 0.05 | 1 | 29 | 0.41 | -0.65 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 115.00 | 8.80 | 11.10 | 9.95 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | -0.79 | 0.03 | -0.11 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 120.00 | 13.40 | 15.10 | 14.25 | 13.60 | -3.90 | -22.29% | 0.12 | 1 | 3 | 0.62 | -0.88 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 125.00 | 17.50 | 21.00 | 19.25 | % | 0.15 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.04 | 9/4/2026 3:59:57 PM EST | |||
| 130.00 | 22.20 | 25.50 | 23.85 | % | 0.18 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 135.00 | 27.10 | 31.00 | 29.05 | % | 0.22 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 140.00 | 32.20 | 35.40 | 33.80 | % | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 145.00 | 37.10 | 41.00 | 39.05 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |