Options Chain for THOMSON REUTERS CORP COM (TRI) - $133.00 as of 12/23/2025 12:21:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 31.30 | 34.20 | 32.75 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 105.00 | 26.40 | 29.30 | 27.85 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:59:07 PM EST | |||
| 110.00 | 21.50 | 24.40 | 22.95 | 22.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.03 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 115.00 | 16.90 | 19.20 | 18.05 | % | 0.16 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.04 | 12/23/2025 1:59:07 PM EST | |||
| 120.00 | 12.40 | 14.10 | 13.25 | 56.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | 0.89 | 0.02 | -0.05 | 8/19/2025 | 12/23/2025 1:59:07 PM EST |
| 125.00 | 8.10 | 9.90 | 9.00 | 80.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.81 | 0.03 | -0.07 | 7/28/2025 | 12/23/2025 1:59:07 PM EST |
| 130.00 | 4.70 | 5.30 | 5.00 | 4.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.64 | 0.04 | -0.07 | 12/12/2025 | 12/23/2025 1:59:07 PM EST |
| 135.00 | 1.95 | 2.65 | 2.30 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.24 | 0.41 | 0.05 | -0.07 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 140.00 | 0.70 | 1.25 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.24 | 0.21 | 0.03 | -0.05 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 145.00 | 0.25 | 1.90 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | 0.10 | 0.02 | -0.03 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.04 | 0.01 | -0.02 | 12/2/2025 | 12/23/2025 1:59:07 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.49 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/23/2025 1:59:07 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:07 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:07 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:59:07 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:07 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.95 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:07 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:07 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:59:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:59:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:07 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/23/2025 1:59:07 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:59:07 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 1:59:07 PM EST |
| 110.00 | 0.05 | 0.55 | 0.30 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | -0.03 | 0.00 | -0.03 | 11/10/2025 | 12/23/2025 1:59:07 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.06 | 0.01 | -0.04 | 12/17/2025 | 12/23/2025 1:59:07 PM EST |
| 120.00 | 0.35 | 0.80 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.32 | -0.11 | 0.02 | -0.05 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 125.00 | 0.90 | 1.30 | 1.10 | 0.96 | -0.74 | -43.53% | 0.01 | 4 | 26 | 0.29 | -0.19 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 130.00 | 1.75 | 2.45 | 2.10 | 2.10 | -0.55 | -20.76% | 0.02 | 1 | 36 | 0.25 | -0.36 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 135.00 | 4.20 | 4.80 | 4.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 366 | 0.24 | -0.59 | 0.05 | -0.07 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 140.00 | 7.20 | 9.60 | 8.40 | 9.61 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.38 | -0.79 | 0.03 | -0.05 | 12/12/2025 | 12/23/2025 1:59:07 PM EST |
| 145.00 | 11.50 | 13.70 | 12.60 | 12.83 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.40 | -0.90 | 0.02 | -0.03 | 12/2/2025 | 12/23/2025 1:59:07 PM EST |
| 150.00 | 16.00 | 19.00 | 17.50 | 20.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.52 | -0.96 | 0.01 | -0.02 | 12/9/2025 | 12/23/2025 1:59:07 PM EST |
| 155.00 | 21.00 | 24.00 | 22.50 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.60 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 12/23/2025 1:59:07 PM EST |
| 160.00 | 25.40 | 29.50 | 27.45 | 24.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:07 PM EST |
| 165.00 | 30.50 | 34.50 | 32.50 | 10.24 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:59:07 PM EST |
| 170.00 | 35.50 | 39.50 | 37.50 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:07 PM EST |
| 175.00 | 40.50 | 44.50 | 42.50 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:07 PM EST |
| 180.00 | 45.50 | 49.50 | 47.50 | 21.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:59:07 PM EST |
| 185.00 | 50.50 | 54.50 | 52.50 | 28.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:07 PM EST |
| 190.00 | 55.50 | 59.50 | 57.50 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 195.00 | 60.50 | 64.50 | 62.50 | 34.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:59:07 PM EST |
| 200.00 | 65.50 | 69.50 | 67.50 | 39.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:59:07 PM EST |
| 210.00 | 75.50 | 79.50 | 77.50 | 13.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:59:07 PM EST |
| 220.00 | 85.50 | 89.50 | 87.50 | 33.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:59:07 PM EST |
| 230.00 | 95.50 | 99.50 | 97.50 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 240.00 | 105.50 | 109.50 | 107.50 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 250.00 | 115.50 | 119.50 | 117.50 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 260.00 | 125.50 | 129.50 | 127.50 | % | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 270.00 | 135.50 | 139.50 | 137.50 | % | 0.51 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |