TRI · Thomson Reuters Corp /Can/ · Options Chain

Track TRI — free

$98.11 -0.70 (-0.71%)

Nasdaq-100 member Rebalance outlook locked

Market Cap

$45.78B

433.22M

Options Chain

Underlying $98.11 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 44 contracts · mixed daily-bar sessions · Jun 18, 2026–Sep 9, 2026; 12 unknown

Put / call OI

4.79

Put-heavy positioning

Open interest

3,312

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$105.00

$6.89 above spot

ATM implied vol

51%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Nov 20 72d Dec 18 100d Jan 15 128d Feb 19 163d Apr 16 219d Sep 17 373d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$56.20	$59.00	—		—	$0.00	$2.15	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:47.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-09 14:16:48.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.20	$54.00	—		$0.85	$0.00	$2.15	—	—	1	1
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:04.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Jun 18, 2026 Quote as of 2026-09-09 14:06:42.212 UTC Last $0.85 Breakeven $44.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$46.20	$48.70	—		$1.15	$0.00	$2.15	—	—	1	2
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:47.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Jun 18, 2026 Quote as of 2026-09-09 14:11:45.658 UTC Last $1.15 Breakeven $48.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$41.20	$43.70	—		$0.90	$0.00	$0.75	—	—	1	3
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:04.046 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Jul 1, 2026 Quote as of 2026-09-09 14:16:47.113 UTC Last $0.90 Breakeven $54.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
—	15	—	—	$36.20	$38.80	$41.70		$0.45	$0.00	$0.75	—	—	2	11
Call · $60 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 14:16:04.414 UTC Last $41.70 Breakeven $101.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Jul 7, 2026 Quote as of 2026-09-09 14:15:57.325 UTC Last $0.45 Breakeven $59.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$31.20	$33.70	$37.88		$0.65	$0.00	$0.75	—	—	4	10
Call · $65 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 14:16:04.061 UTC Last $37.88 Breakeven $102.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 14:16:12.847 UTC Last $0.65 Breakeven $64.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$26.30	$28.80	$29.80		$1.92	$0.00	$0.10	—	—	1	7
Call · $70 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 14:16:47.114 UTC Last $29.80 Breakeven $99.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $70 Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 13:32:01.714 UTC Last $1.92 Breakeven $68.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$21.40	$23.90	—		$0.06	$0.00	$0.70	—	—	1	28
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:17:05.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 14:15:57.325 UTC Last $0.06 Breakeven $74.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 4, 2026 Model this put
1	2	—	—	$16.40	$18.80	$25.21		$0.10	$0.00	$0.75	—	—	1	95
Call · $80 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 14:15:57.360 UTC Last $25.21 Breakeven $105.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $80 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:16:47.114 UTC Last $0.10 Breakeven $79.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 4, 2026 Model this put
3	2	59%	0.941	$11.90	$14.20	$19.50		$0.30	$0.00	$0.95	—	—	1	17
Call · $85 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 14:15:57.326 UTC Last $19.50 Breakeven $104.50 Implied vol 59% Delta 0.941 ≈94% ITM Gamma 0.013 Theta -0.067 Vega 0.018 Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:16:04.081 UTC Last $0.30 Breakeven $84.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
19	2	48.1%	0.873	$7.00	$9.60	$13.89		$0.47	$0.00	$2.00	—	—	1	64
Call · $90 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 14:16:04.079 UTC Last $13.89 Breakeven $103.89 Implied vol 48.1% Delta 0.873 ≈87% ITM Gamma 0.028 Theta -0.093 Vega 0.032 Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:16:04.079 UTC Last $0.47 Breakeven $89.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 4, 2026 Model this put
35	5	53.8%	0.651	$3.60	$6.10	$11.27		$1.90	$1.60	$2.35	-0.347	52.9%	1	1.7k
Call · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:16:09.007 UTC Last $11.27 Breakeven $106.27 Implied vol 53.8% Delta 0.651 ≈65% ITM Gamma 0.045 Theta -0.176 Vega 0.057 Open interest 35 OI effective date Sep 4, 2026 Model this call Put · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:17:05.121 UTC Last $1.90 Breakeven $93.10 Implied vol 52.9% Delta -0.347 ≈35% ITM Gamma 0.046 Theta -0.163 Vega 0.057 Open interest 1.7k OI effective date Sep 4, 2026 Model this put
Underlying $98.11
76	25	52.9%	0.412	$1.75	$2.85	$2.41		$3.55	$3.10	$5.40	-0.597	49.1%	6	39
Call · $100 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:17:05.510 UTC Last $2.41 Breakeven $102.41 Implied vol 52.9% Delta 0.412 ≈41% ITM Gamma 0.048 Theta -0.179 Vega 0.06 Open interest 76 OI effective date Sep 4, 2026 Model this call Put · $100 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:16:22.508 UTC Last $3.55 Breakeven $96.45 Implied vol 49.1% Delta -0.597 ≈60% ITM Gamma 0.051 Theta -0.156 Vega 0.059 Open interest 39 OI effective date Sep 4, 2026 Model this put
168	104	54.7%	0.217	$0.05	$1.95	$1.00		$3.00	$7.30	$9.80	-0.748	62.7%	3	692
Call · $105 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:16:04.078 UTC Last $1.00 Breakeven $106.00 Implied vol 54.7% Delta 0.217 ≈22% ITM Gamma 0.035 Theta -0.139 Vega 0.045 Open interest 168 OI effective date Sep 4, 2026 Model this call Put · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:16:11.008 UTC Last $3.00 Breakeven $102.00 Implied vol 62.7% Delta -0.748 ≈75% ITM Gamma 0.033 Theta -0.162 Vega 0.049 Open interest 692 OI effective date Sep 4, 2026 Model this put
58	10	60.1%	0.116	$0.10	$0.90	$0.59		$6.30	$11.40	$14.10	-0.873	62.8%	1	28
Call · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:16:52.507 UTC Last $0.59 Breakeven $110.59 Implied vol 60.1% Delta 0.116 ≈12% ITM Gamma 0.021 Theta -0.101 Vega 0.03 Open interest 58 OI effective date Sep 4, 2026 Model this call Put · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:15:46.519 UTC Last $6.30 Breakeven $103.70 Implied vol 62.8% Delta -0.873 ≈87% ITM Gamma 0.022 Theta -0.102 Vega 0.032 Open interest 28 OI effective date Sep 4, 2026 Model this put
90	15	—	—	$0.00	$0.70	$0.96		$11.60	$16.40	$18.90	-0.905	75.2%	2	2
Call · $115 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 14:08:24.007 UTC Last $0.96 Breakeven $115.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 4, 2026 Model this call Put · $115 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 14:16:47.219 UTC Last $11.60 Breakeven $103.40 Implied vol 75.2% Delta -0.905 ≈91% ITM Gamma 0.015 Theta -0.098 Vega 0.026 Open interest 2 OI effective date Sep 4, 2026 Model this put
90	10	—	—	$0.00	$0.75	$0.60		$20.80	$21.40	$23.90	-0.917	89.5%	3	4
Call · $120 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:16:04.078 UTC Last $0.60 Breakeven $120.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 4, 2026 Model this call Put · $120 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:15:53.981 UTC Last $20.80 Breakeven $99.20 Implied vol 89.5% Delta -0.917 ≈92% ITM Gamma 0.011 Theta -0.106 Vega 0.024 Open interest 4 OI effective date Sep 4, 2026 Model this put
9	1	—	—	$0.00	$0.75	$0.51		—	$26.40	$28.90	—	—	—	—
Call · $125 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 14:16:47.114 UTC Last $0.51 Breakeven $125.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:47.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.50	$0.10		—	$31.20	$33.90	—	—	—	—
Call · $130 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 14:11:49.104 UTC Last $0.10 Breakeven $130.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:47.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.95	$0.68		—	$36.30	$38.90	—	—	—	—
Call · $135 Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 14:16:04.047 UTC Last $0.68 Breakeven $135.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:04.395 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$0.15	$0.08		—	$41.30	$43.90	—	—	—	—
Call · $140 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:05:01.958 UTC Last $0.08 Breakeven $140.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:47.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$46.30	$48.90	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-09 14:15:57.326 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-09 14:16:04.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jun 18, 2026–Sep 9, 2026; 12 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1075124 CUSIP 884903881 13F (30d) 254 filings 251 filers Visit website Investor relations