Dark

Check out our Level2View

TRI
Thomson Reuters Corporation Common Shares
stock NASDAQ

Market Open

Sep 28, 2026 10:25:18 AM EDT

97.81USD-1.192%(-1.18)114,036

82.56Bid 111.66Ask 29.10Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

98.01USD-0.990%(-0.98)692

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Apr 16, 2027 Sep 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
156	631	20	384

TRI Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TRI Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TRI Jan 15, 2027 Exp. - Max Pain @ $80.00

Puts

Calls

TRI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	1.33	-1.48%	29	30	08-12	TRI270115C00160000
155 C	2.20	+33.33%	1	2	08-05	TRI270115C00155000
150 C	1.50	-18.92%	2	8	09-23	TRI270115C00150000
145 C	2.25	-2.17%	1	5	08-24	TRI270115C00145000
140 C	2.20	0%	1	1	08-10	TRI270115C00140000
135 C	3.20	+16.36%	1	4	08-12	TRI270115C00135000
130 C	5.50	+35.14%	11	22	09-03	TRI270115C00130000
125 C	2.90	-34.09%	2	9	09-17	TRI270115C00125000
120 C	3.20	+12.28%	1	18	09-25	TRI270115C00120000
115 C	3.20	-35.35%	6	113	09-23	TRI270115C00115000
110 C	4.20	-6.67%	5	308	09-22	TRI270115C00110000
105 C	5.50	-33.49%	2	15	09-21	TRI270115C00105000
100 C	10.10	+38.36%	9	96	09-24	TRI270115C00100000
95 C	19.14	+28.03%	5	11	08-21	TRI270115C00095000
90 C	19.20	+30.61%	4	4	09-14	TRI270115C00090000
85 C	27.10	+24.31%	2	23	08-04	TRI270115C00085000
80 C	33.10	+19.93%	10	110	09-03	TRI270115C00080000
75 C	20.00	0%	1	1	06-04	TRI270115C00075000
70 C	27.50	0%	2	2	09-18	TRI270115C00070000
65 C	0	0%	0			TRI270115C00065000
60 C	0	0%	0			TRI270115C00060000
55 C	57.90	0%	1	1	08-05	TRI270115C00055000
50 C	32.90	-15.21%	1	1	06-25	TRI270115C00050000
45 C	0	0%	0			TRI270115C00045000
40 C	52.86	+4.63%	6	3	07-13	TRI270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			TRI270115P00160000
155 P	0	0%	0			TRI270115P00155000
150 P	0	0%	0			TRI270115P00150000
145 P	0	0%	0			TRI270115P00145000
140 P	0	0%	0			TRI270115P00140000
135 P	0	0%	0			TRI270115P00135000
130 P	0	0%	0			TRI270115P00130000
125 P	0	0%	0			TRI270115P00125000
120 P	0	0%	0			TRI270115P00120000
115 P	18.80	-22.15%	2	2	08-14	TRI270115P00115000
110 P	13.80	-14.29%	4	7	09-14	TRI270115P00110000
105 P	11.18	-3.95%	1	5	08-20	TRI270115P00105000
100 P	11.78	-54.25%	5	6	08-05	TRI270115P00100000
95 P	7.70	-2.53%	3	9	09-17	TRI270115P00095000
90 P	5.60	-17.40%	9	15	08-21	TRI270115P00090000
85 P	4.80	0.00%	5	12	08-12	TRI270115P00085000
80 P	3.00	-14.29%	1	12	09-23	TRI270115P00080000
75 P	2.22	-11.20%	1	262	08-21	TRI270115P00075000
70 P	0.97	-30.71%	2	35	08-26	TRI270115P00070000
65 P	1.00	-35.48%	2	6	08-26	TRI270115P00065000
60 P	2.30	-11.54%	10	13	07-07	TRI270115P00060000
55 P	0.90	-47.06%	1	1	08-03	TRI270115P00055000
50 P	2.30	+15.00%	1	4	06-08	TRI270115P00050000
45 P	0.32	-77.14%	5	13	09-02	TRI270115P00045000
40 P	0.65	-27.78%	1	2	07-01	TRI270115P00040000

Share