Options Chain for THOMSON REUTERS CORP COM (TRI) - $108.41 as of 11/11/2026 6:52:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.70 | 55.90 | 53.80 | % | 0.98 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 60.00 | 46.70 | 50.90 | 48.80 | % | 0.81 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 65.00 | 41.70 | 45.90 | 43.80 | % | 0.67 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 70.00 | 36.70 | 40.80 | 38.75 | % | 0.55 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 75.00 | 31.70 | 35.80 | 33.75 | % | 0.45 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 80.00 | 26.70 | 30.80 | 28.75 | 27.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/11/2026 3:59:53 PM EST |
| 85.00 | 22.30 | 24.90 | 23.60 | 24.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 3:59:53 PM EST |
| 90.00 | 17.30 | 20.40 | 18.85 | % | 0.21 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 95.00 | 12.50 | 15.20 | 13.85 | 14.95 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.03 | 0.98 | 0.02 | -0.02 | 11/3/2026 | 11/11/2026 3:59:53 PM EST |
| 100.00 | 8.10 | 10.40 | 9.25 | 16.75 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.81 | 0.87 | 0.03 | -0.07 | 11/5/2026 | 11/11/2026 3:59:53 PM EST |
| 105.00 | 4.30 | 5.80 | 5.05 | 5.30 | -1.40 | -20.90% | 0.05 | 4 | 1,262 | 0.46 | 0.68 | 0.05 | -0.14 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 110.00 | 2.00 | 3.50 | 2.75 | 2.40 | -0.04 | -1.64% | 0.03 | 3 | 571 | 0.52 | 0.44 | 0.05 | -0.18 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 115.00 | 0.15 | 2.00 | 1.08 | 1.35 | -0.04 | -2.88% | 0.01 | 1 | 34 | 0.46 | 0.26 | 0.03 | -0.16 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 120.00 | 0.30 | 0.70 | 0.50 | 0.66 | +0.01 | +1.54% | 0.00 | 1 | 602 | 0.53 | 0.14 | 0.02 | -0.12 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.76 | 0.06 | 0.01 | -0.06 | 11/3/2026 | 11/11/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.01 | 0.02 | 0.01 | -0.03 | 11/5/2026 | 11/11/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/11/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/11/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.61 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.10 | -50.00% | 0.01 | 6 | 464 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 95.00 | 0.10 | 0.85 | 0.48 | 0.25 | -0.15 | -37.50% | 0.01 | 2 | 414 | 0.59 | -0.02 | 0.02 | -0.02 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 100.00 | 0.10 | 1.50 | 0.80 | 1.51 | +0.79 | +109.73% | 0.01 | 2 | 562 | 0.49 | -0.13 | 0.03 | -0.07 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 105.00 | 0.60 | 3.10 | 1.85 | 1.70 | -0.35 | -17.08% | 0.02 | 16 | 516 | 0.47 | -0.32 | 0.05 | -0.14 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 110.00 | 3.60 | 5.50 | 4.55 | 3.22 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.53 | -0.56 | 0.05 | -0.18 | 11/10/2026 | 11/11/2026 3:59:53 PM EST |
| 115.00 | 7.30 | 8.80 | 8.05 | 8.71 | +2.01 | +30.00% | 0.07 | 2 | 122 | 0.52 | -0.74 | 0.03 | -0.16 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 120.00 | 10.90 | 13.60 | 12.25 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.83 | -0.86 | 0.02 | -0.12 | 11/10/2026 | 11/11/2026 3:59:53 PM EST |
| 125.00 | 15.80 | 18.60 | 17.20 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.01 | -0.94 | 0.01 | -0.06 | 11/4/2026 | 11/11/2026 3:59:53 PM EST |
| 130.00 | 19.90 | 23.90 | 21.90 | 18.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.24 | -0.98 | 0.01 | -0.03 | 11/3/2026 | 11/11/2026 3:59:53 PM EST |
| 135.00 | 24.80 | 28.90 | 26.85 | % | 0.20 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 11/11/2026 3:59:53 PM EST | |||
| 140.00 | 29.90 | 33.90 | 31.90 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 145.00 | 34.80 | 38.80 | 36.80 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 150.00 | 39.80 | 43.80 | 41.80 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 155.00 | 44.70 | 48.80 | 46.75 | % | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST |