Options Chain for TARGET CORP COM (TGT) - $151.36 as of 9/16/2024 2:36:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.15 | 75.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 85.00 | 67.15 | 70.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 90.00 | 62.20 | 65.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 95.00 | 57.35 | 60.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 100.00 | 52.30 | 55.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 105.00 | 47.45 | 50.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 110.00 | 42.40 | 45.45 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:35 PM EST | |||
| 115.00 | 37.45 | 39.95 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:35 PM EST | |||
| 120.00 | 33.10 | 34.90 | 33.57 | % | 1 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:58:35 PM EST | |
| 125.00 | 27.75 | 30.55 | 21.74 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.03 | 9/11/2024 | 9/16/2024 2:58:35 PM EST |
| 130.00 | 23.75 | 25.80 | 22.00 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.96 | 0.01 | -0.04 | 9/13/2024 | 9/16/2024 2:58:35 PM EST |
| 132.00 | 21.45 | 22.85 | % | 0 | 0 | 0.29 | 0.95 | 0.01 | -0.04 | 9/16/2024 2:58:35 PM EST | |||
| 133.00 | 21.15 | 21.85 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.04 | 9/16/2024 2:58:35 PM EST | |||
| 134.00 | 20.25 | 21.45 | % | 0 | 0 | 0.24 | 0.93 | 0.01 | -0.04 | 9/16/2024 2:58:35 PM EST | |||
| 135.00 | 19.35 | 20.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.92 | 0.01 | -0.05 | 9/11/2024 | 9/16/2024 2:58:35 PM EST |
| 136.00 | 18.50 | 19.45 | % | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.05 | 9/16/2024 2:58:35 PM EST | |||
| 137.00 | 17.05 | 18.25 | % | 0 | 0 | 0.28 | 0.90 | 0.01 | -0.05 | 9/16/2024 2:58:35 PM EST | |||
| 138.00 | 16.50 | 17.60 | % | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.05 | 9/16/2024 2:58:35 PM EST | |||
| 139.00 | 15.85 | 16.70 | % | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.05 | 9/16/2024 2:58:35 PM EST | |||
| 140.00 | 14.90 | 15.35 | % | 0 | 0 | 0.19 | 0.87 | 0.02 | -0.06 | 9/16/2024 2:58:35 PM EST | |||
| 141.00 | 14.15 | 14.65 | % | 0 | 0 | 0.24 | 0.85 | 0.02 | -0.06 | 9/16/2024 2:58:35 PM EST | |||
| 142.00 | 12.95 | 13.80 | % | 0 | 0 | 0.25 | 0.83 | 0.02 | -0.06 | 9/16/2024 2:58:35 PM EST | |||
| 143.00 | 12.10 | 13.30 | % | 0 | 0 | 0.27 | 0.82 | 0.02 | -0.06 | 9/16/2024 2:58:35 PM EST | |||
| 144.00 | 11.65 | 11.95 | % | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.06 | 9/16/2024 2:58:35 PM EST | |||
| 145.00 | 10.85 | 11.15 | 10.10 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.78 | 0.02 | -0.07 | 9/13/2024 | 9/16/2024 2:58:35 PM EST |
| 146.00 | 9.95 | 10.35 | 8.87 | +3.37 | +61.28% | 1 | 2 | 0.22 | 0.75 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 147.00 | 9.35 | 9.65 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.73 | 0.03 | -0.07 | 9/12/2024 | 9/16/2024 2:58:35 PM EST |
| 148.00 | 8.55 | 8.85 | 8.75 | +2.00 | +29.63% | 1 | 7 | 0.25 | 0.70 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 149.00 | 7.95 | 8.15 | 6.95 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.68 | 0.03 | -0.07 | 9/13/2024 | 9/16/2024 2:58:35 PM EST |
| 150.00 | 7.25 | 7.45 | 6.51 | +0.41 | +6.73% | 1 | 49 | 0.25 | 0.65 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 152.50 | 5.70 | 5.90 | 5.76 | +1.18 | +25.77% | 17 | 31 | 0.24 | 0.57 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 155.00 | 4.40 | 4.55 | 4.50 | +0.93 | +26.05% | 9 | 23 | 0.24 | 0.49 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 157.50 | 3.30 | 3.45 | 2.92 | +0.19 | +6.96% | 5 | 39 | 0.23 | 0.41 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 160.00 | 2.41 | 2.51 | 2.43 | +0.39 | +19.12% | 55 | 58 | 0.23 | 0.33 | 0.03 | -0.06 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 162.50 | 1.71 | 1.86 | 1.65 | +0.25 | +17.86% | 17 | 68 | 0.23 | 0.26 | 0.03 | -0.06 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 165.00 | 1.18 | 1.31 | 1.25 | +0.28 | +28.87% | 1 | 65 | 0.23 | 0.20 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 167.50 | 0.81 | 0.91 | 0.89 | +0.44 | +97.78% | 2 | 90 | 0.23 | 0.15 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 170.00 | 0.56 | 0.68 | 0.59 | -0.01 | -1.67% | 1 | 2 | 0.23 | 0.11 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 172.50 | 0.39 | 0.44 | % | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.03 | 9/16/2024 2:58:35 PM EST | |||
| 175.00 | 0.26 | 0.36 | % | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.02 | 9/16/2024 2:58:35 PM EST | |||
| 180.00 | 0.10 | 0.17 | 0.15 | % | 3 | 0 | 0.25 | 0.03 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:35 PM EST | |
| 185.00 | 0.04 | 0.14 | 0.09 | % | 2 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:35 PM EST | |
| 190.00 | 0.01 | 0.12 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:35 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:35 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:35 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:35 PM EST | |||
| 120.00 | 0.02 | 0.17 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.02 | 9/16/2024 2:58:35 PM EST | |||
| 125.00 | 0.09 | 0.24 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.03 | 9/16/2024 2:58:35 PM EST | |||
| 130.00 | 0.22 | 0.31 | 0.27 | -0.44 | -61.98% | 1 | 65 | 0.31 | -0.04 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 132.00 | 0.33 | 0.41 | % | 0 | 0 | 0.30 | -0.05 | 0.01 | -0.04 | 9/16/2024 2:58:35 PM EST | |||
| 133.00 | 0.37 | 0.42 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.06 | 0.01 | -0.04 | 9/12/2024 | 9/16/2024 2:58:35 PM EST |
| 134.00 | 0.43 | 0.47 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.07 | 0.01 | -0.04 | 9/13/2024 | 9/16/2024 2:58:35 PM EST |
| 135.00 | 0.49 | 0.53 | 0.53 | -0.03 | -5.36% | 1 | 292 | 0.29 | -0.08 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 136.00 | 0.56 | 0.61 | 0.58 | % | 1 | 0 | 0.29 | -0.09 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:58:35 PM EST | |
| 137.00 | 0.64 | 0.68 | 0.79 | % | 1 | 0 | 0.28 | -0.10 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:58:35 PM EST | |
| 138.00 | 0.72 | 0.78 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.11 | 0.01 | -0.05 | 9/12/2024 | 9/16/2024 2:58:35 PM EST |
| 139.00 | 0.82 | 0.88 | % | 0 | 0 | 0.28 | -0.12 | 0.01 | -0.05 | 9/16/2024 2:58:35 PM EST | |||
| 140.00 | 0.93 | 1.03 | 0.96 | -0.25 | -20.67% | 2 | 16 | 0.28 | -0.13 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 141.00 | 1.04 | 1.13 | 1.06 | -1.96 | -64.91% | 1 | 2 | 0.27 | -0.15 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 142.00 | 1.18 | 1.25 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.17 | 0.02 | -0.06 | 9/12/2024 | 9/16/2024 2:58:35 PM EST |
| 143.00 | 1.33 | 1.41 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.18 | 0.02 | -0.06 | 9/11/2024 | 9/16/2024 2:58:35 PM EST |
| 144.00 | 1.50 | 1.60 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.20 | 0.02 | -0.06 | 9/12/2024 | 9/16/2024 2:58:35 PM EST |
| 145.00 | 1.69 | 1.79 | 1.77 | -0.28 | -13.66% | 8 | 7 | 0.26 | -0.22 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 146.00 | 1.90 | 2.02 | 2.18 | -0.10 | -4.39% | 20 | 6 | 0.26 | -0.25 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 147.00 | 2.14 | 2.30 | 2.28 | -2.37 | -50.97% | 1 | 7 | 0.25 | -0.27 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 148.00 | 2.40 | 2.51 | 2.82 | -2.83 | -50.09% | 1 | 4 | 0.25 | -0.30 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 149.00 | 2.69 | 2.86 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.32 | 0.03 | -0.07 | 9/11/2024 | 9/16/2024 2:58:35 PM EST |
| 150.00 | 3.00 | 3.15 | 3.07 | -0.71 | -18.79% | 23 | 18 | 0.25 | -0.35 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 152.50 | 3.95 | 4.10 | 4.55 | -0.33 | -6.77% | 1 | 9 | 0.24 | -0.43 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 155.00 | 5.10 | 5.30 | 6.07 | -4.46 | -42.36% | 2 | 14 | 0.24 | -0.51 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:35 PM EST |
| 157.50 | 6.55 | 6.70 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.59 | 0.03 | -0.07 | 9/6/2024 | 9/16/2024 2:58:35 PM EST |
| 160.00 | 8.15 | 8.40 | 14.70 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.67 | 0.03 | -0.06 | 9/11/2024 | 9/16/2024 2:58:35 PM EST |
| 162.50 | 9.40 | 10.40 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.74 | 0.03 | -0.06 | 9/10/2024 | 9/16/2024 2:58:35 PM EST |
| 165.00 | 11.35 | 12.35 | % | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.05 | 9/16/2024 2:58:35 PM EST | |||
| 167.50 | 13.35 | 14.50 | % | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.04 | 9/16/2024 2:58:35 PM EST | |||
| 170.00 | 16.55 | 17.15 | % | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.03 | 9/16/2024 2:58:35 PM EST | |||
| 172.50 | 18.75 | 19.75 | % | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.03 | 9/16/2024 2:58:35 PM EST | |||
| 175.00 | 21.25 | 22.30 | % | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.02 | 9/16/2024 2:58:35 PM EST | |||
| 180.00 | 25.75 | 28.30 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 9/16/2024 2:58:35 PM EST | |||
| 185.00 | 30.00 | 33.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:35 PM EST | |||
| 190.00 | 35.30 | 38.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:35 PM EST | |||
| 195.00 | 40.10 | 43.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:35 PM EST | |||
| 200.00 | 45.40 | 48.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:35 PM EST |