Options Chain for THOR INDS INC COM (THO) - $81.70 as of 5/30/2025 6:01:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.40 | 43.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 34.30 | 38.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 29.40 | 33.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 55.00 | 24.70 | 28.50 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 60.00 | 20.00 | 23.60 | % | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.04 | 5/30/2025 3:59:48 PM EST | |||
| 65.00 | 15.30 | 18.90 | 10.40 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.92 | 0.01 | -0.06 | 4/23/2025 | 5/30/2025 3:59:48 PM EST |
| 70.00 | 12.00 | 13.70 | 12.30 | 0.00 | 0.00% | 0 | 66 | 0.69 | 0.85 | 0.02 | -0.09 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 8.40 | 9.10 | 9.00 | 0.00 | 0.00% | 0 | 59 | 0.65 | 0.73 | 0.03 | -0.11 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 4.60 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 162 | 0.55 | 0.58 | 0.03 | -0.12 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 85.00 | 2.60 | 3.30 | 3.20 | -0.60 | -15.79% | 2 | 100 | 0.56 | 0.41 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 90.00 | 1.50 | 1.80 | 1.55 | -0.40 | -20.52% | 1 | 118 | 0.58 | 0.26 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 95.00 | 0.65 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 150 | 0.56 | 0.15 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 100.00 | 0.20 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 88 | 0.54 | 0.08 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.25 | 0.25 | +0.05 | +25.00% | 1 | 98 | 0.62 | 0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 77 | 1.03 | 0.02 | 0.00 | -0.01 | 4/21/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.62 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 101 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 115 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 27 | 1.52 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.43 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 0.20 | 0.40 | 0.21 | -0.14 | -40.00% | 2 | 63 | 0.79 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 0.45 | 0.60 | 0.47 | -0.28 | -37.34% | 5 | 74 | 0.71 | -0.08 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 70.00 | 1.00 | 1.20 | 1.05 | +0.03 | +2.95% | 208 | 1,537 | 0.67 | -0.15 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 2.15 | 2.35 | 2.10 | -0.30 | -12.50% | 35 | 391 | 0.64 | -0.27 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 3.90 | 4.20 | 3.92 | -0.28 | -6.67% | 20 | 2,744 | 0.61 | -0.42 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 85.00 | 6.50 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 288 | 0.60 | -0.59 | 0.03 | -0.11 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 90.00 | 9.90 | 10.70 | 9.17 | 0.00 | 0.00% | 0 | 24 | 0.59 | -0.74 | 0.03 | -0.09 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 95.00 | 13.20 | 16.10 | 13.00 | 0.00 | 0.00% | 0 | 65 | 0.91 | -0.85 | 0.02 | -0.07 | 3/7/2025 | 5/30/2025 3:59:48 PM EST |
| 100.00 | 17.00 | 20.50 | 24.35 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.92 | 0.01 | -0.04 | 4/23/2025 | 5/30/2025 3:59:48 PM EST |
| 105.00 | 22.30 | 25.60 | 39.70 | 0.00 | 0.00% | 0 | 9 | 1.12 | -0.96 | 0.01 | -0.02 | 4/16/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 26.80 | 30.60 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 2/4/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 31.80 | 35.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 10/21/2024 | 5/30/2025 3:59:48 PM EST |
| 120.00 | 36.80 | 40.60 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 41.80 | 45.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 130.00 | 46.80 | 50.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 135.00 | 51.80 | 55.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 140.00 | 56.80 | 60.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 145.00 | 61.80 | 65.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 150.00 | 66.90 | 70.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 155.00 | 71.80 | 75.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 160.00 | 76.80 | 80.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 165.00 | 81.80 | 85.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 170.00 | 86.90 | 90.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |