Options Chain for TARGET CORP COM (TGT) - $155.89 as of 10/17/2024 10:06:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.80 | 77.35 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 85.00 | 69.80 | 72.35 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 65.00 | 67.65 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 59.80 | 62.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 100.00 | 55.20 | 57.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 105.00 | 50.00 | 52.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 44.50 | 47.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 40.25 | 42.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 35.20 | 37.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 29.90 | 32.50 | 30.84 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 9/20/2024 | 10/17/2024 4:00:03 PM EST |
| 130.00 | 25.00 | 27.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 132.00 | 22.85 | 26.20 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 133.00 | 21.80 | 25.20 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 134.00 | 21.05 | 24.15 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 19.50 | 23.20 | 21.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.04 | 9/20/2024 | 10/17/2024 4:00:03 PM EST |
| 136.00 | 19.60 | 21.90 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 137.00 | 18.45 | 20.35 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.98 | 0.00 | -0.04 | 10/8/2024 | 10/17/2024 4:00:03 PM EST |
| 138.00 | 17.90 | 18.85 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 139.00 | 15.55 | 19.20 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 15.00 | 18.25 | 16.14 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.96 | 0.01 | -0.05 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 141.00 | 13.60 | 17.30 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 142.00 | 13.50 | 14.90 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.94 | 0.01 | -0.06 | 10/8/2024 | 10/17/2024 4:00:03 PM EST |
| 143.00 | 13.25 | 14.20 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.93 | 0.01 | -0.06 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 144.00 | 12.40 | 12.90 | % | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 11.20 | 12.05 | 12.43 | -1.58 | -11.28% | 1 | 4 | 0.23 | 0.91 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 146.00 | 10.55 | 10.85 | 10.60 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.89 | 0.02 | -0.08 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 147.00 | 9.50 | 9.95 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.87 | 0.02 | -0.08 | 9/23/2024 | 10/17/2024 4:00:03 PM EST |
| 148.00 | 8.65 | 9.05 | 10.74 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.85 | 0.03 | -0.09 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 149.00 | 7.55 | 8.20 | 8.03 | -4.62 | -36.53% | 10 | 8 | 0.23 | 0.82 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 150.00 | 7.15 | 7.35 | 7.68 | -3.95 | -33.97% | 8 | 230 | 0.25 | 0.79 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 152.50 | 5.25 | 5.45 | 5.53 | -3.83 | -40.92% | 1 | 63 | 0.24 | 0.70 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 155.00 | 3.65 | 3.80 | 3.78 | -2.82 | -42.73% | 20 | 78 | 0.24 | 0.58 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 157.50 | 2.37 | 2.47 | 2.43 | -2.17 | -47.18% | 131 | 97 | 0.23 | 0.45 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 160.00 | 1.43 | 1.54 | 1.39 | -1.66 | -54.43% | 101 | 221 | 0.23 | 0.32 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 162.50 | 0.79 | 0.90 | 0.82 | -1.13 | -57.95% | 25 | 100 | 0.23 | 0.21 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 0.43 | 0.50 | 0.46 | -0.68 | -59.65% | 112 | 593 | 0.23 | 0.13 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 167.50 | 0.24 | 0.28 | 0.27 | -0.43 | -61.43% | 3 | 48 | 0.24 | 0.08 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 170.00 | 0.12 | 0.18 | 0.17 | -0.23 | -57.50% | 54 | 206 | 0.24 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 172.50 | 0.08 | 0.11 | 0.27 | 0.00 | 0.00% | 0 | 45 | 0.26 | 0.03 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 175.00 | 0.02 | 0.08 | 0.06 | -0.05 | -45.46% | 1 | 63 | 0.25 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 177.50 | 0.01 | 0.05 | 0.05 | -0.04 | -44.45% | 1 | 12 | 0.26 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 182.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.36 | 0.36 | +0.21 | +140.00% | 1 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 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 | 1.93 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | -0.02 | 9/18/2024 | 10/17/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:03 PM EST |
| 130.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 132.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.01 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 133.00 | 0.02 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 4 | 0.35 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 134.00 | 0.02 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.01 | 0.00 | -0.03 | 9/30/2024 | 10/17/2024 4:00:03 PM EST |
| 135.00 | 0.02 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.34 | -0.01 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 136.00 | 0.03 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.02 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 137.00 | 0.04 | 0.14 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.02 | 0.00 | -0.04 | 10/7/2024 | 10/17/2024 4:00:03 PM EST |
| 138.00 | 0.06 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.03 | 0.01 | -0.05 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 139.00 | 0.06 | 0.17 | 0.12 | -0.09 | -42.86% | 2 | 27 | 0.31 | -0.03 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 140.00 | 0.12 | 0.20 | 0.16 | +0.03 | +23.08% | 31 | 76 | 0.31 | -0.04 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 141.00 | 0.14 | 0.22 | 0.17 | -0.07 | -29.17% | 1 | 17 | 0.30 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 142.00 | 0.20 | 0.23 | 0.23 | +0.02 | +9.53% | 3 | 21 | 0.30 | -0.06 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 143.00 | 0.24 | 0.28 | 0.25 | -0.04 | -13.80% | 2 | 26 | 0.29 | -0.07 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 144.00 | 0.29 | 0.33 | 0.31 | +0.07 | +29.17% | 26 | 11 | 0.29 | -0.08 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 145.00 | 0.34 | 0.39 | 0.38 | +0.08 | +26.67% | 14 | 21 | 0.28 | -0.09 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 146.00 | 0.43 | 0.47 | 0.49 | +0.04 | +8.89% | 2 | 43 | 0.28 | -0.11 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 147.00 | 0.50 | 0.58 | 0.35 | 0.00 | 0.00% | 0 | 73 | 0.27 | -0.13 | 0.02 | -0.08 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 148.00 | 0.64 | 0.69 | 0.69 | +0.23 | +50.00% | 3 | 222 | 0.27 | -0.15 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 149.00 | 0.76 | 0.84 | 0.55 | 0.00 | 0.00% | 0 | 53 | 0.26 | -0.18 | 0.03 | -0.09 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 150.00 | 0.94 | 1.02 | 0.98 | +0.39 | +66.11% | 43 | 115 | 0.26 | -0.21 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 152.50 | 1.53 | 1.61 | 1.60 | +0.55 | +52.39% | 12 | 107 | 0.25 | -0.30 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 155.00 | 2.40 | 2.50 | 2.40 | +0.83 | +52.87% | 38 | 31 | 0.24 | -0.42 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 157.50 | 3.60 | 3.75 | 3.44 | +1.01 | +41.57% | 19 | 52 | 0.24 | -0.55 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 160.00 | 5.10 | 5.30 | 4.75 | +1.46 | +44.38% | 3 | 16 | 0.23 | -0.68 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 162.50 | 6.95 | 7.25 | 6.65 | +2.05 | +44.57% | 1 | 18 | 0.23 | -0.79 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 9.15 | 9.75 | 14.34 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.87 | 0.03 | -0.06 | 10/2/2024 | 10/17/2024 4:00:03 PM EST |
| 167.50 | 11.05 | 13.15 | 16.62 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.92 | 0.02 | -0.04 | 10/2/2024 | 10/17/2024 4:00:03 PM EST |
| 170.00 | 13.45 | 15.25 | 19.23 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.03 | 10/2/2024 | 10/17/2024 4:00:03 PM EST |
| 172.50 | 14.90 | 18.25 | 23.55 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.02 | 10/7/2024 | 10/17/2024 4:00:03 PM EST |
| 175.00 | 17.70 | 20.55 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 177.50 | 19.85 | 23.25 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 180.00 | 22.30 | 25.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 182.50 | 25.30 | 27.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 185.00 | 27.85 | 30.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 190.00 | 32.80 | 35.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 195.00 | 37.80 | 40.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 42.85 | 45.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 205.00 | 47.80 | 50.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 210.00 | 52.90 | 55.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 215.00 | 57.80 | 60.35 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 220.00 | 62.80 | 65.35 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 67.80 | 70.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 230.00 | 72.00 | 75.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |