TRI - Thomson Reuters Corporation - Option Chain

Thomson Reuters Corporation

US ˙ NasdaqGS ˙ CA8849038085

Expiration

Puts for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
TRI20250919P00135000	135.00	0.00	0.95	0.00	0	1	76.55%	-0.04	0.00	-0.07	0.03	-0.00
TRI20250919P00140000	140.00	0.00	0.95	0.00	0	1	67.57%	-0.04	0.00	-0.07	0.03	-0.00
TRI20250919P00145000	145.00	0.00	0.95	0.00	0	0	58.77%	-0.04	0.00	-0.06	0.03	-0.00
TRI20250919P00150000	150.00	0.00	0.95	0.00	0	1	50.09%	-0.05	0.01	-0.06	0.04	-0.00
TRI20250919P00155000	155.00	0.00	0.95	0.00	0	2	41.49%	-0.06	0.01	-0.06	0.04	-0.00
TRI20250919P00160000	160.00	0.00	0.55	0.00	0	28	30.62%	-0.06	0.01	-0.04	0.04	-0.00
TRI20250919P00165000	165.00	0.10	1.65	0.00	0	10	29.95%	-0.15	0.02	-0.08	0.08	-0.01
TRI20250919P00170000	170.00	0.90	1.60	1.30	2	57	24.23%	-0.25	0.04	-0.10	0.11	-0.02
TRI20250919P00175000	175.00	2.40	3.30	0.00	0	17	20.85%	-0.49	0.06	-0.11	0.14	-0.03
TRI20250919P00180000	180.00	5.10	7.90	0.00	0	37	25.90%	-0.71	0.04	-0.12	0.12	-0.03
TRI20250919P00185000	185.00	9.80	11.80	0.00	0	1	28.94%	-0.85	0.03	-0.10	0.08	-0.03
TRI20250919P00190000	190.00	14.00	17.20	0.00	0	1	34.03%	-0.91	0.02	-0.09	0.05	-0.02
TRI20250919P00195000	195.00	19.00	22.30	0.00	0	0	43.41%	-0.91	0.01	-0.11	0.05	-0.03
TRI20250919P00200000	200.00	24.10	26.80	0.00	0	0	43.72%	-0.96	0.01	-0.08	0.03	-0.02
TRI20250919P00210000	210.00	33.90	37.20	0.00	0	0	59.39%	-0.95	0.01	-0.10	0.03	-0.02
TRI20250919P00220000	220.00	44.00	46.80	0.00	0	0	70.74%	-0.96	0.01	-0.10	0.03	-0.02
TRI20250919P00230000	230.00	53.50	57.30	0.00	0	0	81.25%	-0.96	0.00	-0.11	0.03	-0.02
TRI20250919P00240000	240.00	63.70	67.30	0.00	0	0	88.76%	-0.97	0.00	-0.10	0.02	-0.02

Calls for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
TRI20250919C00135000	135.00	38.10	41.30	0.00	0	0	88.91%	0.95	0.00	-0.12	0.04	0.05
TRI20250919C00140000	140.00	33.20	36.20	0.00	0	1	76.20%	0.94	0.00	-0.10	0.04	0.05
TRI20250919C00145000	145.00	28.40	31.50	0.00	0	2	72.78%	0.92	0.01	-0.13	0.05	0.05
TRI20250919C00150000	150.00	23.50	26.50	0.00	0	0	62.55%	0.91	0.01	-0.12	0.06	0.05
TRI20250919C00155000	155.00	18.60	21.60	0.00	0	0	53.97%	0.89	0.01	-0.12	0.07	0.05
TRI20250919C00160000	160.00	13.40	16.50	0.00	0	1	42.23%	0.88	0.01	-0.10	0.07	0.05
TRI20250919C00165000	165.00	8.80	12.10	0.00	0	20	16.91%	0.97	0.01	-0.01	0.03	0.06
TRI20250919C00170000	170.00	5.30	7.80	6.35	1	33	25.65%	0.74	0.04	-0.10	0.11	0.05
TRI20250919C00175000	175.00	2.60	3.30	2.70	2	96	19.89%	0.53	0.06	-0.10	0.14	0.03
TRI20250919C00180000	180.00	0.65	1.55	2.34	2	217	19.89%	0.26	0.05	-0.08	0.11	0.02
TRI20250919C00185000	185.00	0.00	0.70	0.00	0	73	21.16%	0.10	0.02	-0.05	0.06	0.01
TRI20250919C00190000	190.00	0.00	0.95	0.00	0	51	29.04%	0.09	0.02	-0.05	0.05	0.01
TRI20250919C00195000	195.00	0.00	0.95	0.00	0	54	35.92%	0.07	0.01	-0.06	0.05	0.00
TRI20250919C00200000	200.00	0.05	0.95	0.00	0	10	42.94%	0.07	0.01	-0.06	0.04	0.00
TRI20250919C00210000	210.00	0.00	2.20	0.00	0	11	68.60%	0.10	0.01	-0.15	0.06	0.01
TRI20250919C00220000	220.00	0.00	2.15	0.00	0	10	81.10%	0.09	0.01	-0.16	0.06	0.01
TRI20250919C00230000	230.00	0.00	2.15	0.00	0	0	92.58%	0.08	0.00	-0.17	0.05	0.00
TRI20250919C00240000	240.00	0.00	2.15	0.00	0	0	103.24%	0.08	0.00	-0.17	0.05	0.00

Other Listings

MX:TRI N
DE:TOCB
DE:TOC	€152.60
CA:TRI	CA$247.18
GB:0Q89

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.