Options Chain for TARGET HOSPITALITY CORP COM (TH) - $11.08 as of 4/26/2024 3:51:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 2.00 | 9.00 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 3.00 | 6.50 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 4.00 | 5.60 | 7.90 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 4.60 | 8.30 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 4.90 | 6.30 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 2.60 | 5.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 1.90 | 4.20 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 9.00 | 1.70 | 3.50 | 1.98 | 0.00 | 0.00% | 0 | 218 | 0.71 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 1.00 | 2.35 | 0.80 | 0.00 | 0.00% | 0 | 29 | 2.33 | 0.97 | 0.10 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 0.25 | 0.40 | 0.31 | +0.06 | +24.00% | 11 | 700 | 0.24 | 0.62 | 0.60 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.34 | 0.11 | 0.29 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,602 | 0.38 | -0.03 | 0.10 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 1 | 2,157 | 0.26 | -0.38 | 0.60 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.05 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.21 | -0.89 | 0.29 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.65 | 2.95 | % | 0 | 0 | 1.57 | -1.00 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 1.65 | 4.90 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 2.45 | 5.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 3.30 | 6.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 4.30 | 7.60 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 7.30 | 11.00 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |