Options Chain for TARGET CORP COM (TGT) - $121.72 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 44.70 | 49.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 40.00 | 44.20 | 68.40 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 35.00 | 39.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 30.00 | 34.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 24.70 | 29.00 | 26.25 | % | 2 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 100.00 | 21.05 | 23.15 | 22.07 | % | 4 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 105.00 | 15.40 | 18.75 | 19.25 | -31.75 | -62.26% | 12 | 1 | 0.70 | 0.98 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 11.50 | 13.85 | 12.48 | % | 35 | 0 | 0.53 | 0.93 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 115.00 | 7.70 | 9.95 | 7.87 | % | 72 | 0 | 0.44 | 0.83 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 120.00 | 4.20 | 4.70 | 4.40 | -29.10 | -86.87% | 759 | 0 | 0.32 | 0.62 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 1.95 | 2.17 | 2.10 | % | 1,769 | 0 | 0.33 | 0.39 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 130.00 | 0.95 | 1.10 | 0.98 | -22.91 | -95.90% | 4,635 | 63 | 0.36 | 0.22 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 0.43 | 0.58 | 0.49 | -17.26 | -97.24% | 2,863 | 3 | 0.37 | 0.12 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 0.22 | 0.36 | 0.28 | -16.72 | -98.36% | 663 | 1 | 0.42 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 0.21 | 0.36 | 0.27 | -15.93 | -98.34% | 251 | 2 | 0.44 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 142.00 | 0.18 | 0.38 | 0.25 | -14.60 | -98.32% | 65 | 9 | 0.45 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 0.08 | 0.27 | 0.17 | % | 30 | 0 | 0.42 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 144.00 | 0.10 | 0.74 | 0.32 | -13.55 | -97.70% | 1 | 1 | 0.50 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 0.15 | 0.20 | 0.18 | -12.88 | -98.63% | 282 | 17 | 0.45 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 0.10 | 0.24 | 0.13 | % | 150 | 0 | 0.46 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 147.00 | 0.07 | 0.19 | 0.17 | -10.98 | -98.48% | 11 | 8 | 0.45 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 0.06 | 0.59 | 0.12 | -11.12 | -98.94% | 46 | 20 | 0.53 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 149.00 | 0.08 | 0.63 | 0.08 | -10.32 | -99.24% | 19 | 12 | 0.56 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 0.20 | 0.11 | -9.75 | -98.89% | 1,788 | 295 | 0.52 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 0.04 | 0.14 | 0.10 | -8.55 | -98.85% | 23 | 9 | 0.53 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 0.08 | 0.09 | 0.09 | -7.21 | -98.77% | 223 | 498 | 0.53 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 157.50 | 0.03 | 0.15 | 0.06 | -6.29 | -99.06% | 57 | 64 | 0.55 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 0.03 | 0.10 | 0.05 | -5.32 | -99.07% | 579 | 183 | 0.57 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 162.50 | 0.02 | 0.35 | 0.04 | -4.31 | -99.08% | 3 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 0.02 | 0.04 | 0.04 | -3.61 | -98.91% | 808 | 2,625 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 167.50 | 0.01 | 0.42 | 0.02 | -2.98 | -99.34% | 25 | 111 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | -2.50 | -98.82% | 315 | 443 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 172.50 | 0.00 | 0.27 | 0.30 | -1.52 | -83.52% | 19 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 0.01 | 0.03 | 0.17 | -1.45 | -89.51% | 141 | 247 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 177.50 | 0.00 | 0.22 | 0.01 | -1.13 | -99.13% | 8 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | -0.96 | -97.96% | 197 | 370 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 0.01 | 0.02 | -0.63 | -96.93% | 1 | 658 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 0.00 | 0.90 | 0.01 | -0.37 | -97.37% | 10 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 195.00 | 0.00 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 205.00 | 0.00 | 1.26 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 210.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 215.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 220.00 | 0.00 | 0.61 | 0.01 | -0.05 | -83.34% | 1 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 225.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.41 | % | 2 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.03 | 0.04 | % | 4 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 95.00 | 0.00 | 0.03 | 0.03 | -0.17 | -85.00% | 16 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 588 | 21 | 0.43 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 0.08 | 0.12 | 0.11 | -0.05 | -31.25% | 175 | 8 | 0.38 | -0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.23 | 0.43 | 0.26 | +0.19 | +271.43% | 532 | 15 | 0.34 | -0.07 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.66 | 0.93 | 0.65 | +0.54 | +490.91% | 978 | 25 | 0.32 | -0.17 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 2.05 | 2.45 | 2.25 | +2.09 | +1,306.25% | 1,152 | 64 | 0.32 | -0.38 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 4.70 | 5.30 | 4.95 | +4.67 | +1,667.86% | 978 | 79 | 0.33 | -0.61 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 6.90 | 9.15 | 9.75 | +9.29 | +2,019.57% | 109 | 111 | 0.35 | -0.78 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 11.80 | 14.00 | 14.38 | +13.34 | +1,282.70% | 131 | 332 | 0.50 | -0.88 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 16.90 | 18.65 | 17.94 | +16.19 | +925.15% | 72 | 337 | 0.57 | -0.93 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 17.75 | 21.05 | 17.93 | +16.06 | +858.83% | 4 | 13 | 0.83 | -0.94 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 142.00 | 18.65 | 22.05 | 2.14 | 0.00 | 0.00% | 0 | 188 | 0.74 | -0.94 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 20.25 | 23.10 | 19.66 | +17.31 | +736.60% | 3 | 3 | 0.88 | -0.95 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 144.00 | 20.65 | 24.00 | 21.30 | % | 4 | 0 | 0.89 | -0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 145.00 | 22.25 | 25.00 | 22.85 | +19.95 | +687.94% | 40 | 75 | 0.76 | -0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 22.90 | 25.25 | 23.93 | +20.63 | +625.16% | 40 | 42 | 0.78 | -0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 147.00 | 24.10 | 26.40 | 24.97 | +21.29 | +578.54% | 52 | 65 | 0.86 | -0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 24.75 | 28.10 | 25.94 | +21.99 | +556.71% | 22 | 28 | 0.98 | -0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 149.00 | 25.90 | 29.00 | 27.00 | +22.30 | +474.47% | 4 | 6 | 1.00 | -0.98 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 26.75 | 30.00 | 27.00 | +22.04 | +444.36% | 73 | 1,395 | 1.02 | -0.98 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 28.85 | 33.00 | 28.09 | +22.07 | +366.62% | 4 | 5 | 1.07 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 31.00 | 35.00 | 33.00 | +25.74 | +354.55% | 32 | 648 | 0.94 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 157.50 | 33.50 | 38.00 | 36.10 | +27.30 | +310.23% | 13 | 20 | 1.14 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 36.55 | 40.50 | 37.50 | +28.35 | +309.84% | 4 | 41 | 1.06 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 162.50 | 38.60 | 42.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 41.05 | 45.50 | 14.27 | 0.00 | 0.00% | 0 | 25 | 1.29 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 167.50 | 44.00 | 48.00 | 13.80 | 0.00 | 0.00% | 0 | 12 | 1.33 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 46.20 | 50.50 | 48.09 | +30.75 | +177.34% | 2 | 8 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 172.50 | 49.15 | 53.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 51.00 | 55.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 177.50 | 53.90 | 58.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 56.20 | 60.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 185.00 | 61.55 | 65.50 | 37.73 | 0.00 | 0.00% | 0 | 30 | 1.59 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 66.45 | 70.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 71.50 | 75.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 200.00 | 76.60 | 80.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 205.00 | 81.00 | 85.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 210.00 | 86.00 | 90.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 215.00 | 91.65 | 95.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 220.00 | 96.50 | 100.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 225.00 | 101.55 | 105.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |