Options Chain for TARGET HOSPITALITY CORP COM (TH) - $9.00 as of 8/22/2025 8:46:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 8.10 | 8.00 | % | 8.00 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.00 | 6.90 | 7.10 | 7.00 | 5.10 | 0.00 | 0.00% | 3.50 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 5.90 | 6.10 | 6.00 | 3.80 | 0.00 | 0.00% | 2.00 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 4.90 | 5.10 | 5.00 | 2.35 | 0.00 | 0.00% | 1.25 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 3.90 | 4.10 | 4.00 | 2.73 | 0.00 | 0.00% | 0.80 | 0 | 95 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 2.95 | 3.20 | 3.08 | 1.70 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.91 | 0.99 | 0.01 | 0.00 | 7/3/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 2.05 | 2.20 | 2.13 | 2.15 | +0.05 | +2.39% | 0.30 | 1 | 1,337 | 0.53 | 0.93 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.16 | 0 | 548 | 0.48 | 0.78 | 0.18 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.53 | 0.00 | 0.00% | 0.07 | 0 | 553 | 0.44 | 0.54 | 0.26 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.01 | +3.85% | 0.03 | 474 | 2,944 | 0.46 | 0.30 | 0.23 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.42 | 0.14 | 0.15 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.06 | 0.08 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.03 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 57 | 1.44 | -0.01 | 0.01 | 0.00 | 7/3/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.63 | -0.07 | 0.08 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.45 | -0.22 | 0.18 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.42 | -0.46 | 0.26 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | % | 0.12 | 0 | 0 | 0.42 | -0.70 | 0.23 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 11.00 | 2.00 | 2.10 | 2.05 | % | 0.19 | 0 | 0 | 0.55 | -0.86 | 0.15 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 12.00 | 2.95 | 3.10 | 3.03 | 7.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.63 | -0.94 | 0.08 | 0.00 | 2/24/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 3.90 | 4.10 | 4.00 | % | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 4.90 | 5.10 | 5.00 | % | 0.36 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 5.90 | 6.10 | 6.00 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 6.90 | 7.10 | 7.00 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 7.90 | 8.10 | 8.00 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 8.90 | 9.10 | 9.00 | % | 0.50 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |