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 | 12.60 | 11.53 | +0.69 | +6.37% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 8.60 | 10.20 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 6.10 | 7.70 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 3.60 | 5.40 | 1.70 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 1.20 | 2.80 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.90 | 0.13 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.19 | 0.25 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.79 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.55 | % | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 213 | 4.14 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 13 | 1.20 | -0.10 | 0.13 | -0.01 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 2.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.81 | 0.25 | -0.02 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 3.40 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 6 | 1.35 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 5.90 | 6.60 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 8.30 | 9.00 | 6.55 | 0.00 | 0.00% | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 10.90 | 11.40 | 8.82 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 15.90 | 17.10 | 14.31 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 20.90 | 22.20 | 20.45 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:59 PM EST |