Options Chain for TURTLE BEACH CORP COM NEW (TBCH) - $11.05 as of 5/27/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 9.60 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 5.00 | 6.00 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 8.00 | 3.10 | 4.30 | % | 0 | 0 | 0.94 | 0.94 | 0.04 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 9.00 | 2.20 | 3.60 | % | 0 | 0 | 0.88 | 0.87 | 0.08 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 10.00 | 1.65 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 364 | 0.53 | 0.76 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 1.05 | 1.15 | 1.79 | 0.00 | 0.00% | 0 | 222 | 0.61 | 0.61 | 0.16 | -0.01 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 0.60 | 0.70 | 0.05 | -1.33 | -96.38% | 2 | 878 | 0.68 | 0.44 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 0.30 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.30 | 0.15 | -0.01 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 214 | 0.62 | 0.19 | 0.12 | -0.01 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 4,000 | 0.65 | 0.11 | 0.08 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.88 | 0.06 | 0.05 | 0.00 | 5/2/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 829 | 1.10 | 0.03 | 0.03 | 0.00 | 4/9/2025 | 5/27/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 95 | 1.19 | 0.02 | 0.02 | 0.00 | 4/16/2025 | 5/27/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 133 | 1.27 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.35 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.50 | 2.05 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:59:03 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:59:03 PM EST |
| 23.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:59:03 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 150 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:59:03 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 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 | 0.50 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.68 | -0.06 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 40 | 0.65 | -0.13 | 0.08 | -0.01 | 5/8/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 0.35 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.60 | -0.24 | 0.13 | -0.01 | 5/6/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 37 | 0.64 | -0.39 | 0.16 | -0.01 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 1.25 | 1.85 | 0.93 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.56 | 0.17 | -0.01 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 1.50 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 1,003 | 0.58 | -0.70 | 0.15 | -0.01 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 2.60 | 3.00 | 3.60 | 0.00 | 0.00% | 0 | 4,114 | 0.74 | -0.81 | 0.12 | -0.01 | 4/11/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 3.70 | 4.00 | 3.45 | 0.00 | 0.00% | 0 | 1,137 | 0.78 | -0.89 | 0.08 | 0.00 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 4.60 | 4.90 | 2.32 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.94 | 0.05 | 0.00 | 3/27/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 5.60 | 5.90 | % | 0 | 1 | 0.88 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 18.00 | 6.50 | 7.10 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.98 | 0.02 | 0.00 | 2/27/2025 | 5/27/2025 2:59:03 PM EST |
| 19.00 | 7.50 | 7.90 | 3.20 | 0.00 | 0.00% | 0 | 8 | 1.04 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 5/27/2025 2:59:03 PM EST |
| 20.00 | 8.60 | 8.90 | % | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 21.00 | 9.50 | 9.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 22.00 | 10.60 | 10.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 23.00 | 11.50 | 12.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 24.00 | 12.50 | 13.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 25.00 | 13.50 | 14.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 26.00 | 14.50 | 15.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 27.00 | 15.50 | 16.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 28.00 | 16.50 | 17.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 29.00 | 17.50 | 18.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 30.00 | 18.50 | 19.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 35.00 | 23.60 | 24.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |