Options Chain for TARGET HOSPITALITY CORP COM (TH) - $8.59 as of 11/20/2024 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 2.00 | 5.60 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.00 | 5.50 | 8.00 | % | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 4.50 | 7.00 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 3.50 | 6.00 | % | 0 | 0 | 5.27 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.00 | 2.50 | 5.00 | % | 0 | 0 | 4.19 | 0.96 | 0.04 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 1.60 | 3.90 | % | 0 | 0 | 1.97 | 0.87 | 0.12 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 8.00 | 0.90 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 223 | 0.62 | 0.69 | 0.21 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.40 | 0.55 | 0.50 | +0.01 | +2.05% | 4 | 3,290 | 0.63 | 0.45 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 30 | 461 | 0.62 | 0.23 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 158 | 0.62 | 0.09 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.05 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.21 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 1.91 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.04 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 7.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 107 | 0.84 | -0.13 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 0.30 | 0.40 | 0.40 | -0.01 | -2.44% | 4 | 248 | 0.66 | -0.31 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.80 | 1.00 | 0.85 | -0.25 | -22.73% | 6 | 3,265 | 0.68 | -0.55 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 1.45 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.77 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 2.30 | 4.60 | % | 0 | 0 | 3.03 | -0.91 | 0.11 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 2.80 | 5.50 | % | 0 | 0 | 3.16 | -0.95 | 0.06 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 4.30 | 7.00 | % | 0 | 0 | 3.36 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 5.30 | 8.00 | % | 0 | 0 | 3.54 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 6.30 | 9.00 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |