Options Chain for TARGET HOSPITALITY CORP COM (TH) - $9.91 as of 9/6/2024 3:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 6.90 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 6.60 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 5.60 | 7.70 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 3.60 | 7.00 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 3.60 | 5.90 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 2.60 | 5.00 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 1.60 | 4.00 | 1.60 | 0.00 | 0.00% | 0 | 22 | 4.49 | 0.97 | 0.07 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 3.10 | 1.06 | 0.00 | 0.00% | 0 | 303 | 0.57 | 0.80 | 0.26 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,576 | 0.48 | 0.45 | 0.43 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.05 | -0.01 | -16.67% | 10 | 1,464 | 1.14 | 0.12 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.91 | 0.02 | 0.05 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 2.40 | 0.03 | 0.00 | 0.00% | 0 | 2 | 4.08 | 0.00 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.90 | 0.07 | 0.00 | 0.00% | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.25 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.20 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.36 | -0.03 | 0.07 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 115 | 0.51 | -0.20 | 0.26 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 220 | 0.44 | -0.55 | 0.43 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | -0.88 | 0.22 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 12.00 | 0.90 | 4.20 | % | 0 | 0 | 3.59 | -0.98 | 0.05 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 13.00 | 1.90 | 5.10 | % | 0 | 0 | 3.77 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 3.90 | 6.20 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 4.90 | 7.20 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.00 | 5.20 | 8.20 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 5.90 | 9.20 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |