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 | 75.15 | 78.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 85.00 | 70.15 | 73.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 65.25 | 68.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 60.20 | 63.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 100.00 | 55.25 | 58.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 105.00 | 50.30 | 53.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 45.35 | 47.90 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 40.45 | 42.90 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 35.60 | 37.95 | 41.45 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.95 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 125.00 | 30.85 | 33.20 | 32.03 | % | 1 | 0 | 0.61 | 0.92 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 130.00 | 26.05 | 28.10 | % | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 21.70 | 23.05 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 17.95 | 19.10 | 18.25 | % | 1 | 0 | 0.41 | 0.80 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 145.00 | 14.35 | 14.70 | % | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.08 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 10.75 | 11.30 | 11.25 | -2.10 | -15.73% | 10 | 2 | 0.37 | 0.64 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 155.00 | 8.15 | 8.40 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.54 | 0.02 | -0.09 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 160.00 | 5.85 | 6.05 | 5.97 | -1.78 | -22.97% | 37 | 18 | 0.36 | 0.44 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 4.05 | 4.25 | 4.05 | -1.60 | -28.32% | 37 | 47 | 0.36 | 0.34 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 170.00 | 2.69 | 2.86 | 2.84 | -1.08 | -27.56% | 2 | 107 | 0.36 | 0.26 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 175.00 | 1.73 | 1.87 | 1.87 | -0.80 | -29.97% | 17 | 70 | 0.35 | 0.19 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 180.00 | 1.13 | 1.35 | 1.19 | -0.53 | -30.82% | 21 | 53 | 0.36 | 0.13 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 185.00 | 0.68 | 0.97 | 1.22 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.09 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 190.00 | 0.45 | 0.51 | 0.50 | -0.38 | -43.19% | 3 | 344 | 0.36 | 0.06 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 195.00 | 0.28 | 0.61 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 0.08 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.03 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 205.00 | 0.04 | 0.75 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 210.00 | 0.01 | 0.74 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 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 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 0.04 | 0.75 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 0.10 | 0.75 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 0.33 | 1.05 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.05 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 125.00 | 0.58 | 0.75 | 0.70 | % | 6 | 0 | 0.44 | -0.08 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 130.00 | 0.89 | 1.13 | 1.13 | +0.30 | +36.15% | 6 | 1 | 0.42 | -0.11 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 135.00 | 1.60 | 1.75 | 1.65 | +0.23 | +16.20% | 7 | 34 | 0.41 | -0.15 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 140.00 | 2.33 | 2.65 | 2.52 | +0.45 | +21.74% | 8 | 33 | 0.40 | -0.20 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 145.00 | 3.65 | 4.50 | 3.66 | +0.59 | +19.22% | 6 | 81 | 0.42 | -0.27 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 150.00 | 5.30 | 5.50 | 4.51 | 0.00 | 0.00% | 0 | 71 | 0.38 | -0.36 | 0.02 | -0.08 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 155.00 | 7.45 | 8.35 | 6.30 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.46 | 0.02 | -0.09 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 160.00 | 10.10 | 10.35 | 10.20 | +2.25 | +28.31% | 2 | 32 | 0.37 | -0.56 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 12.80 | 14.20 | 11.30 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.66 | 0.02 | -0.08 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 170.00 | 16.90 | 17.35 | 13.80 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.74 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 175.00 | 20.95 | 21.50 | % | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 180.00 | 25.30 | 25.80 | % | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 185.00 | 28.80 | 30.50 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 190.00 | 33.25 | 35.45 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 195.00 | 38.20 | 40.65 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 43.15 | 45.55 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 205.00 | 48.05 | 50.40 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 210.00 | 52.65 | 55.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 215.00 | 57.85 | 60.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 220.00 | 62.90 | 65.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 67.50 | 70.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 230.00 | 72.00 | 75.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |