Options Chain for GENTHERM INC COM (THRM) - $26.51 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 10.10 | 13.50 | % | 0 | 0 | 4.25 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
17.50 | 7.60 | 11.50 | % | 0 | 0 | 3.69 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
20.00 | 4.00 | 8.40 | 4.62 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.91 | 0.02 | -0.05 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
22.50 | 2.50 | 6.50 | 2.30 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.80 | 0.04 | -0.08 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
25.00 | 0.05 | 4.90 | % | 0 | 0 | 2.22 | 0.65 | 0.06 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
30.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.33 | 0.06 | -0.10 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.97 | 0.13 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
40.00 | 0.00 | 4.80 | % | 0 | 0 | 4.53 | 0.04 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
45.00 | 0.00 | 4.50 | % | 0 | 0 | 4.81 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 1.15 | % | 0 | 0 | 3.59 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.78 | -0.03 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
20.00 | 0.00 | 4.80 | % | 0 | 0 | 4.94 | -0.09 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
22.50 | 0.00 | 1.40 | % | 0 | 0 | 1.67 | -0.20 | 0.04 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
25.00 | 0.00 | 0.90 | 0.20 | -0.80 | -80.00% | 20 | 47 | 3.19 | -0.35 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
30.00 | 1.15 | 6.00 | % | 0 | 0 | 2.14 | -0.67 | 0.06 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
35.00 | 6.00 | 10.90 | % | 0 | 0 | 2.74 | -0.87 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
40.00 | 11.00 | 15.80 | % | 0 | 0 | 3.22 | -0.96 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
45.00 | 16.50 | 21.00 | % | 0 | 0 | 3.83 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST |