Dark

Check out our Level2View

TRI
Thomson Reuters Corporation Common Shares
stock NASDAQ

At Close

Aug 7, 2026 3:59:55 PM EDT

101.81USD+1.658%(+1.66)1,243,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:18:30 AM EDT

109.00USD+8.837%(+8.85)0

After-hours

Aug 7, 2026 4:35:30 PM EDT

101.00USD-0.796%(-0.81)163,782

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
187	480	4	362

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	1.35	0%	1	1	07-30	TRI270115C00160000
155 C	2.20	+33.33%	1	2	08-05	TRI270115C00155000
150 C	0	0%	0			TRI270115C00150000
145 C	0	0%	0			TRI270115C00145000
140 C	0	0%	0			TRI270115C00140000
135 C	2.80	0%	3	3	07-15	TRI270115C00135000
130 C	4.64	+85.60%	1	26	08-05	TRI270115C00130000
125 C	4.50	+7.91%	5	9	07-28	TRI270115C00125000
120 C	3.30	-52.17%	2	14	06-15	TRI270115C00120000
115 C	4.95	+1.02%	2	109	07-14	TRI270115C00115000
110 C	11.00	+59.42%	13	307	07-28	TRI270115C00110000
105 C	11.20	0.00%	2	9	08-03	TRI270115C00105000
100 C	11.60	-5.69%	2	14	08-06	TRI270115C00100000
95 C	20.21	+42.42%	2	13	08-04	TRI270115C00095000
90 C	17.50	-30.00%	4	11	08-05	TRI270115C00090000
85 C	27.10	+24.31%	2	23	08-04	TRI270115C00085000
80 C	23.70	-23.05%	10	120	08-05	TRI270115C00080000
75 C	20.00	0%	1	1	06-04	TRI270115C00075000
70 C	0	0%	0			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	24.15	0%	4	2	07-27	TRI270115P00115000
110 P	0	0%	0			TRI270115P00110000
105 P	17.46	-41.07%	1	2	07-27	TRI270115P00105000
100 P	11.78	-54.25%	5	6	08-05	TRI270115P00100000
95 P	9.10	-20.32%	1	3	07-29	TRI270115P00095000
90 P	18.00	+2.86%	2	4	06-25	TRI270115P00090000
85 P	6.92	-5.46%	4	8	07-30	TRI270115P00085000
80 P	3.90	-21.53%	1	10	08-05	TRI270115P00080000
75 P	3.23	-17.81%	1	261	08-05	TRI270115P00075000
70 P	2.02	-58.78%	3	28	08-04	TRI270115P00070000
65 P	2.20	-56.00%	1	4	07-30	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	1.40	-9.68%	3	18	06-29	TRI270115P00045000
40 P	0.65	-27.78%	1	2	07-01	TRI270115P00040000

Share