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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.00 | 54.50 | 52.50 | -33.50 | -38.96% | 1 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 45.05 | 49.50 | 80.95 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 40.00 | 44.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 35.20 | 39.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 30.30 | 34.50 | 31.80 | % | 13 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 95.00 | 26.45 | 28.60 | 27.58 | -23.45 | -45.96% | 1 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 21.95 | 23.10 | 21.77 | -34.23 | -61.13% | 16 | 6 | 0.65 | 0.98 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 16.35 | 19.00 | 17.45 | -33.80 | -65.96% | 64 | 3 | 0.47 | 0.95 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 12.70 | 13.25 | 12.90 | -35.65 | -73.43% | 95 | 0 | 0.31 | 0.88 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 8.55 | 9.20 | 8.40 | -33.60 | -80.00% | 386 | 0 | 0.31 | 0.77 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 5.30 | 5.50 | 5.35 | -31.30 | -85.41% | 1,713 | 50 | 0.29 | 0.61 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 3.00 | 3.20 | 3.00 | -28.50 | -90.48% | 6,332 | 2 | 0.30 | 0.42 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 1.62 | 1.74 | 1.61 | -24.63 | -93.87% | 8,226 | 563 | 0.31 | 0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 0.88 | 1.01 | 0.92 | -20.63 | -95.74% | 4,665 | 204 | 0.33 | 0.16 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 0.45 | 0.63 | 0.56 | -16.89 | -96.80% | 3,946 | 491 | 0.35 | 0.11 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 0.08 | 0.58 | 0.50 | -16.40 | -97.05% | 324 | 8 | 0.36 | 0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 142.00 | 0.42 | 0.49 | 0.44 | % | 344 | 0 | 0.36 | 0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 143.00 | 0.33 | 0.45 | 0.40 | % | 43 | 0 | 0.36 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 144.00 | 0.36 | 0.41 | 0.39 | -13.61 | -97.22% | 40 | 2 | 0.37 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 0.30 | 0.38 | 0.37 | -13.63 | -97.36% | 628 | 803 | 0.38 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 0.29 | 0.36 | 0.34 | -13.23 | -97.50% | 41 | 1 | 0.38 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 147.00 | 0.05 | 0.34 | 0.30 | -12.00 | -97.57% | 12 | 1 | 0.39 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 0.25 | 0.63 | 0.25 | % | 59 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 149.00 | 0.21 | 0.32 | 0.27 | % | 2 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 150.00 | 0.20 | 0.27 | 0.25 | -10.30 | -97.63% | 1,157 | 1,727 | 0.40 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 0.15 | 0.31 | 0.17 | -8.96 | -98.14% | 11 | 7 | 0.42 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 0.15 | 0.20 | 0.15 | -8.00 | -98.16% | 1,150 | 3,876 | 0.43 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 157.50 | 0.14 | 0.19 | 0.13 | -6.90 | -98.16% | 247 | 260 | 0.45 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 0.10 | 0.14 | 0.13 | -5.82 | -97.82% | 1,105 | 3,700 | 0.45 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 162.50 | 0.05 | 0.36 | 0.10 | -4.80 | -97.96% | 415 | 386 | 0.47 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 0.09 | 0.14 | 0.14 | -4.05 | -96.66% | 1,285 | 3,961 | 0.49 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 167.50 | 0.04 | 0.30 | 0.08 | -3.52 | -97.78% | 50 | 154 | 0.48 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 0.06 | 0.10 | 0.09 | -2.79 | -96.88% | 4,516 | 6,371 | 0.51 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 172.50 | 0.04 | 0.10 | 0.07 | -2.28 | -97.03% | 33 | 601 | 0.51 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 0.02 | 0.15 | 0.04 | -1.96 | -98.00% | 731 | 2,919 | 0.56 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 177.50 | 0.02 | 0.25 | 0.04 | -1.59 | -97.55% | 19 | 100 | 0.56 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 0.03 | 0.04 | 0.03 | -1.24 | -97.64% | 4,260 | 5,676 | 0.53 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 0.01 | 0.15 | 0.07 | -0.76 | -91.57% | 91 | 1,138 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | -0.47 | -95.92% | 654 | 4,838 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 195.00 | 0.01 | 0.04 | 0.03 | -0.33 | -91.67% | 23 | 213 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | -0.26 | -96.30% | 70 | 700 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 205.00 | 0.00 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 210.00 | 0.00 | 0.01 | 0.05 | -0.09 | -64.29% | 1 | 454 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 215.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 220.00 | 0.00 | 0.01 | 0.02 | -0.06 | -75.00% | 2 | 267 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 225.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 230.00 | 0.00 | 0.18 | 0.03 | -0.13 | -81.25% | 7 | 88 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 240.00 | 0.00 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 250.00 | 0.00 | 1.18 | 0.03 | 0.00 | 0.00% | 0 | 161 | 1.45 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 260.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 732 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 20 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 3 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 39 | 0.54 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 0.01 | 0.13 | 0.03 | -0.07 | -70.00% | 9 | 128 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 0.05 | 0.09 | 0.09 | +0.06 | +200.00% | 162 | 320 | 0.41 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 0.09 | 0.13 | 0.11 | +0.06 | +120.00% | 574 | 403 | 0.36 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 0.15 | 0.28 | 0.26 | +0.20 | +333.34% | 1,310 | 121 | 0.33 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.49 | 0.61 | 0.57 | +0.44 | +338.47% | 3,092 | 323 | 0.30 | -0.12 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 1.31 | 1.38 | 1.35 | +1.22 | +938.47% | 5,069 | 761 | 0.30 | -0.23 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 2.83 | 3.15 | 3.00 | +2.78 | +1,263.64% | 4,948 | 583 | 0.29 | -0.39 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 5.50 | 5.95 | 5.65 | +5.25 | +1,312.50% | 2,212 | 1,131 | 0.30 | -0.58 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 9.10 | 10.15 | 9.73 | +9.08 | +1,396.93% | 936 | 1,304 | 0.31 | -0.74 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 13.10 | 13.95 | 14.90 | +13.68 | +1,121.32% | 987 | 2,991 | 0.36 | -0.84 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 17.55 | 19.15 | 19.16 | +17.06 | +812.39% | 1,081 | 3,674 | 0.45 | -0.89 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 18.60 | 21.20 | 18.46 | +16.27 | +742.93% | 50 | 97 | 0.54 | -0.90 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 142.00 | 18.45 | 21.40 | 19.87 | +17.42 | +711.02% | 24 | 65 | 0.57 | -0.91 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 20.65 | 22.60 | 21.82 | +18.94 | +657.64% | 79 | 53 | 0.52 | -0.91 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 144.00 | 21.15 | 23.30 | 21.70 | +18.60 | +600.00% | 6 | 207 | 0.60 | -0.92 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 22.40 | 24.45 | 23.45 | +20.08 | +595.85% | 603 | 1,858 | 0.50 | -0.92 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 23.10 | 24.95 | 24.74 | +21.04 | +568.65% | 4 | 89 | 0.52 | -0.93 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 147.00 | 23.65 | 27.00 | 25.42 | +21.28 | +514.01% | 49 | 47 | 0.67 | -0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 24.80 | 28.00 | 24.50 | +20.07 | +453.05% | 12 | 160 | 0.65 | -0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 149.00 | 25.55 | 29.00 | 25.45 | +20.54 | +418.33% | 5 | 58 | 0.75 | -0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 27.55 | 29.65 | 28.33 | +23.08 | +439.62% | 319 | 4,254 | 0.68 | -0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 29.15 | 31.25 | 31.75 | +25.21 | +385.48% | 21 | 270 | 0.81 | -0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 32.00 | 35.50 | 34.00 | +26.34 | +343.87% | 97 | 5,030 | 0.83 | -0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 157.50 | 33.95 | 37.85 | 36.55 | +27.51 | +304.32% | 19 | 214 | 0.77 | -0.97 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 36.55 | 40.50 | 39.43 | +28.93 | +275.53% | 85 | 1,456 | 0.81 | -0.97 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 162.50 | 38.90 | 43.00 | 40.94 | +28.93 | +240.89% | 1 | 87 | 0.94 | -0.97 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 41.00 | 45.50 | 41.30 | +26.65 | +181.92% | 12 | 579 | 0.87 | -0.98 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 167.50 | 44.05 | 48.00 | 17.10 | 0.00 | 0.00% | 0 | 12 | 1.00 | -0.98 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 46.00 | 50.50 | 48.90 | +31.32 | +178.16% | 90 | 696 | 1.03 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 172.50 | 49.50 | 51.85 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 51.15 | 55.00 | 53.05 | +30.30 | +133.19% | 17 | 293 | 0.99 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 177.50 | 54.05 | 58.00 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 56.50 | 60.50 | 58.06 | +31.06 | +115.04% | 12 | 55 | 1.02 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 61.00 | 65.50 | 40.32 | 0.00 | 0.00% | 0 | 12 | 1.20 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 66.40 | 70.50 | 30.15 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:49 PM EST |
| 195.00 | 71.85 | 75.50 | 39.12 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:49 PM EST |
| 200.00 | 76.15 | 80.50 | 55.50 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:49 PM EST |
| 205.00 | 81.20 | 85.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 210.00 | 86.15 | 90.50 | 66.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:49 PM EST |
| 215.00 | 91.50 | 95.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 220.00 | 96.00 | 100.50 | 76.32 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:49 PM EST |
| 225.00 | 101.30 | 105.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 230.00 | 106.40 | 110.00 | 70.38 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:49 PM EST |
| 240.00 | 116.50 | 120.50 | 90.81 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:49 PM EST |
| 250.00 | 126.45 | 130.50 | 127.76 | % | 1 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 260.00 | 136.65 | 140.50 | 137.74 | +31.84 | +30.07% | 1 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |