Home Options TRIChain

TRI

Thomson Reuters CorpClose $100.89EOD only

Max Pain

$100.00

Next expiry Aug 21, 2026

Expected Move

±$4.33

4.3% from close

Price Gap

-0.89

Distance to max pain

IV Rank

Middle-high premium

P/C OI

2.38

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects TRI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

TRI Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	31.70	30.10	33.10	12.40	15	3	242.4%	0.962	0.0037	-0.313	0.008	0.005
75.00	26.90	25.50	28.10	-3.19	65	16	218.6%	0.945	0.0056	-0.379	0.010	0.006
80.00	21.40	19.40	23.10	-5.67	720	130	143.8%	0.968	0.0055	-0.167	0.007	0.006
85.00	16.40	15.30	18.10	-3.70	720	133	140.0%	0.922	0.0114	-0.321	0.013	0.006
90.00	11.90	10.30	13.10	2.64	85	118	105.1%	0.894	0.0190	-0.302	0.017	0.006
95.00	5.30	5.10	8.10	0.00	5	50	65.8%	0.852	0.0384	-0.241	0.021	0.007
100.00	2.65	1.30	2.95	1.20	2	140	59.1%	0.579	0.0723	-0.359	0.036	0.005
105.00	0.72	0.25	0.90	0.32	27	142	56.3%	0.227	0.0585	-0.261	0.028	0.002
110.00	0.25	0.00	0.30	0.00	2	89	53.0%	0.039	0.0173	-0.068	0.008	0.000
115.00	0.05	0.00	0.10	0.00	1	927	60.9%	0.010	0.0047	-0.024	0.002	0.000
120.00	0.10	0.00	0.75	0.00	1	25	110.6%	0.047	0.0097	-0.166	0.009	0.000
125.00	0.10	0.00	0.05	0.00	106	153	84.4%	0.003	0.0012	-0.011	0.001	0.000
130.00	0.15	0.00	2.15	0.00	1	2	189.3%	0.082	0.0088	-0.439	0.014	0.001
135.00	0.43	0.00	2.15	0.00	0	1	208.6%	0.074	0.0074	-0.448	0.013	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.53	0.00	2.15	0.00	0	1	518.6%	-0.025	0.0012	-0.468	0.005	-0.000
50.00	0.15	0.00	0.05	0.00	1	7	254.7%	-0.001	0.0001	-0.011	0.000	-0.000
55.00	0.14	0.00	0.05	0.00	1	8	221.9%	-0.001	0.0002	-0.010	0.000	-0.000
60.00	0.05	0.00	0.05	0.00	16	145	193.8%	-0.001	0.0002	-0.011	0.000	-0.000
65.00	0.05	0.00	0.75	0.00	101	69	246.3%	-0.019	0.0020	-0.171	0.004	-0.000
70.00	0.10	0.00	0.75	0.00	1	58	210.7%	-0.022	0.0027	-0.170	0.005	-0.000
75.00	0.10	0.00	0.75	0.00	3	372	177.1%	-0.027	0.0038	-0.167	0.006	-0.000
80.00	0.03	0.00	0.05	-0.12	1	307	93.0%	-0.003	0.0009	-0.011	0.001	-0.000
85.00	0.05	0.00	0.20	0.00	1	2,192	87.5%	-0.014	0.0044	-0.047	0.003	-0.000
90.00	0.43	0.00	0.75	0.00	1	55	83.6%	-0.061	0.0157	-0.152	0.011	-0.001
95.00	0.30	0.05	1.10	-0.70	1	265	60.7%	-0.130	0.0381	-0.194	0.019	-0.001
100.00	1.42	0.90	3.50	-0.03	2	145	62.5%	-0.424	0.0685	-0.368	0.036	-0.004
105.00	2.56	3.50	6.20	0.00	150	287	51.5%	-0.795	0.0603	-0.213	0.026	-0.007
110.00	8.10	7.80	11.10	0.80	1	123	64.6%	-0.925	0.0239	-0.127	0.013	-0.008
115.00	12.34	12.80	15.10	0.00	0	50	118.1%	-0.878	0.0187	-0.352	0.018	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.