Options Chain for THOR INDS INC COM (THO) - $77.18 as of 5/7/2026 3:22:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.60 | 33.30 | 31.95 | % | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 50.00 | 25.10 | 29.30 | 27.20 | % | 0.54 | 0 | 2 | 1.25 | 0.99 | 0.00 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 55.00 | 21.00 | 24.00 | 22.50 | % | 0.41 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.02 | 5/7/2026 2:59:08 PM EST | |||
| 60.00 | 16.50 | 19.30 | 17.90 | % | 0.30 | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.03 | 5/7/2026 2:59:08 PM EST | |||
| 65.00 | 12.00 | 14.40 | 13.20 | % | 0.20 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.05 | 5/7/2026 2:59:08 PM EST | |||
| 70.00 | 8.80 | 9.80 | 9.30 | 10.26 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.53 | 0.73 | 0.02 | -0.06 | 5/6/2026 | 5/7/2026 2:59:08 PM EST |
| 75.00 | 6.30 | 6.60 | 6.45 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.51 | 0.59 | 0.03 | -0.07 | 5/5/2026 | 5/7/2026 2:59:08 PM EST |
| 80.00 | 3.80 | 4.10 | 3.95 | 3.70 | +0.50 | +15.63% | 0.05 | 1 | 23 | 0.49 | 0.44 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 85.00 | 2.20 | 2.40 | 2.30 | 2.50 | +0.78 | +45.35% | 0.03 | 20 | 276 | 0.48 | 0.30 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 90.00 | 1.15 | 1.35 | 1.25 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.48 | 0.18 | 0.02 | -0.04 | 5/6/2026 | 5/7/2026 2:59:08 PM EST |
| 95.00 | 0.20 | 0.85 | 0.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.47 | 0.11 | 0.02 | -0.03 | 4/24/2026 | 5/7/2026 2:59:08 PM EST |
| 100.00 | 0.10 | 0.75 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.50 | 0.06 | 0.01 | -0.02 | 5/4/2026 | 5/7/2026 2:59:08 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 39 | 0.78 | 0.03 | 0.01 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.83 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 5/7/2026 2:59:08 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 0.88 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 2:59:08 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 141 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 2:59:08 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 77 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 22 | 0.86 | -0.01 | 0.00 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 55.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.02 | 5/7/2026 2:59:08 PM EST | |||
| 60.00 | 0.35 | 1.00 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.58 | -0.08 | 0.01 | -0.03 | 5/5/2026 | 5/7/2026 2:59:08 PM EST |
| 65.00 | 1.15 | 1.35 | 1.25 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.54 | -0.16 | 0.02 | -0.05 | 5/6/2026 | 5/7/2026 2:59:08 PM EST |
| 70.00 | 2.20 | 2.55 | 2.38 | 2.25 | 0.00 | 0.00% | 0.03 | 20 | 158 | 0.52 | -0.27 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.30 | +0.52 | +13.76% | 0.06 | 2 | 157 | 0.51 | -0.41 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 80.00 | 6.50 | 7.20 | 6.85 | 6.50 | +0.32 | +5.18% | 0.09 | 1 | 143 | 0.49 | -0.56 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 85.00 | 9.70 | 10.70 | 10.20 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 139 | 0.44 | -0.70 | 0.03 | -0.05 | 4/22/2026 | 5/7/2026 2:59:08 PM EST |
| 90.00 | 13.00 | 15.50 | 14.25 | % | 0.16 | 0 | 183 | 0.63 | -0.82 | 0.02 | -0.04 | 5/7/2026 2:59:08 PM EST | |||
| 95.00 | 17.50 | 20.00 | 18.75 | 15.57 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.67 | -0.89 | 0.02 | -0.03 | 4/9/2026 | 5/7/2026 2:59:08 PM EST |
| 100.00 | 22.00 | 24.70 | 23.35 | 21.30 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.69 | -0.94 | 0.01 | -0.02 | 4/13/2026 | 5/7/2026 2:59:08 PM EST |
| 105.00 | 27.00 | 29.50 | 28.25 | 27.40 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.77 | -0.97 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 2:59:08 PM EST |
| 110.00 | 31.90 | 34.70 | 33.30 | % | 0.30 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 115.00 | 37.00 | 39.70 | 38.35 | % | 0.33 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 120.00 | 42.00 | 44.70 | 43.35 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 125.00 | 47.00 | 49.70 | 48.35 | 40.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 2:59:08 PM EST |
| 130.00 | 52.00 | 54.70 | 53.35 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 135.00 | 56.90 | 59.70 | 58.30 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 140.00 | 61.90 | 64.70 | 63.30 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 145.00 | 66.90 | 70.20 | 68.55 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 150.00 | 72.00 | 74.70 | 73.35 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 155.00 | 77.00 | 79.70 | 78.35 | % | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 160.00 | 81.90 | 84.80 | 83.35 | % | 0.52 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 165.00 | 87.00 | 89.70 | 88.35 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 170.00 | 92.00 | 94.70 | 93.35 | % | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST |