Options Chain for THRYV HLDGS INC COM NEW (THRY) - $22.23 as of 4/19/2024 8:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.20 | 21.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 5.00 | 15.70 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 7.50 | 12.80 | 16.90 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 10.00 | 11.30 | 14.40 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 12.50 | 8.40 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 15.00 | 7.00 | 9.40 | % | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 17.50 | 2.55 | 7.00 | % | 0 | 0 | 1.77 | 0.94 | 0.03 | -0.02 | 4/19/2024 3:59:55 PM EST | |||
| 20.00 | 2.25 | 4.20 | 2.62 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.80 | 0.08 | -0.03 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 22.50 | 0.50 | 2.25 | 1.03 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.53 | 0.12 | -0.03 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 25.00 | 0.10 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.24 | 0.10 | -0.02 | 1/25/2024 | 4/19/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.02 | 0.01 | 0.00 | 1/17/2024 | 4/19/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.70 | % | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 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 | 4/19/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 17.50 | 0.05 | 0.35 | % | 0 | 1,000 | 0.70 | -0.06 | 0.03 | -0.02 | 4/19/2024 3:59:55 PM EST | |||
| 20.00 | 0.10 | 1.75 | % | 0 | 0 | 0.76 | -0.20 | 0.08 | -0.03 | 4/19/2024 3:59:55 PM EST | |||
| 22.50 | 0.75 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.47 | 0.12 | -0.03 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 25.00 | 1.15 | 3.70 | % | 0 | 0 | 0.83 | -0.76 | 0.10 | -0.02 | 4/19/2024 3:59:55 PM EST | |||
| 30.00 | 5.60 | 9.20 | % | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 35.00 | 12.20 | 14.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST |