Options Chain for THRYV HLDGS INC COM NEW (THRY) - $13.74 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 12.70 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 8.30 | 10.20 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 5.90 | 7.70 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 3.40 | 5.20 | % | 0 | 0 | 2.96 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 2.85 | % | 0 | 0 | 1.47 | 0.79 | 0.16 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 114 | 1.01 | 0.28 | 0.18 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.04 | 0.05 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 6.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.21 | 0.16 | -0.01 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 1.30 | 1.60 | 1.02 | 0.00 | 0.00% | 0 | 250 | 0.49 | -0.72 | 0.18 | -0.01 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 2.95 | 4.20 | % | 0 | 0 | 0.76 | -0.96 | 0.05 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 5.90 | 6.70 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 8.30 | 9.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 9.30 | 11.70 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 15.90 | 18.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 20.60 | 21.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |