Options Chain for TARGET HOSPITALITY CORP COM (TH) - $6.97 as of 5/9/2025 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.00 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 2.00 | 4.80 | 5.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 3.00 | 3.80 | 4.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 4.00 | 2.85 | 3.10 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 5.00 | 1.90 | 2.15 | % | 0 | 0 | 1.04 | 0.94 | 0.08 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 6.00 | 1.10 | 1.25 | % | 0 | 0 | 0.64 | 0.79 | 0.19 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 7.00 | 0.50 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 314 | 0.86 | 0.53 | 0.28 | -0.01 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 8.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.26 | 0.25 | -0.01 | 5/7/2025 | 5/9/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.10 | 0.13 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.27 | 0.03 | 0.06 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 1.38 | 0.01 | 0.02 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.40 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | -0.06 | 0.08 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 6.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.21 | 0.19 | -0.01 | 5/2/2025 | 5/9/2025 3:59:59 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | +0.08 | +15.39% | 6 | 3 | 0.62 | -0.47 | 0.28 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 8.00 | 1.15 | 1.35 | % | 0 | 0 | 0.60 | -0.74 | 0.25 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 9.00 | 2.05 | 2.20 | % | 0 | 0 | 0.83 | -0.90 | 0.13 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 10.00 | 2.20 | 4.10 | % | 0 | 0 | 0.94 | -0.97 | 0.06 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 11.00 | 3.90 | 4.20 | % | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 12.00 | 5.00 | 5.20 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 13.00 | 5.90 | 6.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |