Options Chain for THOMSON REUTERS CORP COM (TRI) - $90.38 as of 3/26/2026 10:09:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.50 | 42.50 | 40.50 | % | 0.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 33.50 | 37.30 | 35.40 | % | 0.64 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 60.00 | 28.60 | 32.70 | 30.65 | % | 0.51 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 65.00 | 24.10 | 26.50 | 25.30 | % | 0.39 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 70.00 | 19.60 | 21.40 | 20.50 | % | 0.29 | 0 | 1 | 0.86 | 0.95 | 0.01 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 75.00 | 14.50 | 17.70 | 16.10 | 16.20 | % | 0.21 | 2 | 3 | 0.94 | 0.91 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 80.00 | 10.20 | 12.40 | 11.30 | % | 0.14 | 0 | 15 | 0.69 | 0.83 | 0.02 | -0.07 | 3/26/2026 4:00:09 PM EST | |||
| 85.00 | 6.90 | 7.80 | 7.35 | 7.30 | +2.06 | +39.32% | 0.09 | 102 | 186 | 0.47 | 0.72 | 0.03 | -0.08 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 3.60 | 4.50 | 4.05 | 4.00 | +1.35 | +50.95% | 0.04 | 6 | 95 | 0.43 | 0.53 | 0.04 | -0.09 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 0.75 | 2.35 | 1.55 | 2.05 | +0.90 | +78.27% | 0.02 | 30 | 618 | 0.37 | 0.34 | 0.04 | -0.08 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 100.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.40 | +80.00% | 0.01 | 24 | 309 | 0.43 | 0.20 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 105.00 | 0.20 | 0.70 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.46 | 0.12 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.05 | +20.00% | 0.00 | 33 | 217 | 0.48 | 0.06 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.65 | 0.03 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.74 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 290 | 0.78 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 60 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 34 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 48 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 27 | 1.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 53 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 5 | 1.23 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 70.00 | 0.15 | 0.55 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.67 | -0.05 | 0.01 | -0.04 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 0.35 | 1.00 | 0.68 | 0.50 | -0.35 | -41.18% | 0.01 | 1 | 162 | 0.62 | -0.09 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 80.00 | 0.75 | 1.15 | 0.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.52 | -0.17 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 85.00 | 1.80 | 2.15 | 1.98 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.48 | -0.28 | 0.03 | -0.08 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 3.50 | 3.90 | 3.70 | 3.85 | -0.15 | -3.75% | 0.04 | 2 | 79 | 0.44 | -0.47 | 0.04 | -0.09 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 6.10 | 6.80 | 6.45 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.40 | -0.66 | 0.04 | -0.08 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 100.00 | 9.80 | 11.90 | 10.85 | 13.45 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.59 | -0.80 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 105.00 | 14.10 | 16.20 | 15.15 | % | 0.14 | 0 | 56 | 0.61 | -0.88 | 0.02 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 110.00 | 18.00 | 21.80 | 19.90 | 20.80 | -2.30 | -9.96% | 0.18 | 1 | 8 | 0.83 | -0.94 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 115.00 | 23.60 | 26.70 | 25.15 | % | 0.22 | 0 | 2 | 1.03 | -0.97 | 0.01 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 120.00 | 27.90 | 31.70 | 29.80 | % | 0.25 | 0 | 51 | 1.14 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 125.00 | 32.50 | 36.70 | 34.60 | % | 0.28 | 0 | 4 | 1.24 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 37.70 | 41.70 | 39.70 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 135.00 | 42.70 | 46.70 | 44.70 | % | 0.33 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 140.00 | 47.50 | 51.70 | 49.60 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 145.00 | 52.90 | 56.70 | 54.80 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 150.00 | 57.70 | 61.70 | 59.70 | % | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 155.00 | 62.70 | 66.70 | 64.70 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 160.00 | 68.20 | 71.70 | 69.95 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 165.00 | 72.80 | 76.70 | 74.75 | % | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 170.00 | 77.70 | 81.70 | 79.70 | % | 0.47 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 175.00 | 82.80 | 86.70 | 84.75 | % | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 180.00 | 88.00 | 91.70 | 89.85 | 89.74 | % | 0.50 | 3 | 15 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 185.00 | 92.70 | 96.70 | 94.70 | 94.76 | % | 0.51 | 3 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 190.00 | 97.80 | 101.70 | 99.75 | % | 0.53 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 195.00 | 102.70 | 106.70 | 104.70 | % | 0.54 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 200.00 | 108.30 | 111.70 | 110.00 | % | 0.55 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 210.00 | 117.70 | 121.70 | 119.70 | % | 0.57 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 220.00 | 127.70 | 131.70 | 129.70 | % | 0.59 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 230.00 | 137.70 | 141.70 | 139.70 | % | 0.61 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 240.00 | 147.70 | 151.70 | 149.70 | % | 0.62 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 250.00 | 157.70 | 161.70 | 159.70 | % | 0.64 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |