Options Chain for THRYV HLDGS INC COM NEW (THRY) - $13.83 as of 5/5/2025 9:20:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 12.70 | 11.83 | % | 1 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 5.00 | 8.70 | 10.20 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 6.10 | 7.90 | % | 0 | 0 | 2.73 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 3.80 | 5.50 | % | 0 | 0 | 1.69 | 0.90 | 0.04 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 1.70 | 3.10 | % | 0 | 0 | 0.85 | 0.70 | 0.09 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 0.81 | 0.45 | 0.10 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.24 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.12 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | -0.10 | 0.04 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.85 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.30 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.45 | 2.05 | % | 0 | 0 | 0.71 | -0.55 | 0.10 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 3.50 | 4.00 | % | 0 | 0 | 0.75 | -0.76 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 5.90 | 6.40 | % | 0 | 0 | 0.92 | -0.88 | 0.05 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 8.40 | 10.30 | % | 0 | 0 | 1.12 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST |