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 | 45.20 | 49.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 40.25 | 44.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 35.30 | 39.55 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 30.35 | 34.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 25.85 | 29.15 | 29.50 | % | 2 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 100.00 | 21.05 | 24.45 | 22.60 | -33.35 | -59.61% | 6 | 3 | 0.66 | 0.98 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 16.10 | 18.95 | 16.50 | % | 4 | 0 | 0.55 | 0.94 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 110.00 | 12.90 | 14.90 | 12.55 | % | 39 | 0 | 0.31 | 0.87 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 115.00 | 8.75 | 9.90 | 8.74 | % | 31 | 0 | 0.31 | 0.76 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 120.00 | 5.55 | 6.15 | 5.95 | % | 481 | 0 | 0.29 | 0.61 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 125.00 | 3.25 | 3.65 | 3.40 | % | 1,073 | 0 | 0.29 | 0.43 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 130.00 | 1.85 | 2.07 | 1.95 | % | 527 | 0 | 0.30 | 0.28 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 135.00 | 1.03 | 1.20 | 1.05 | -21.48 | -95.34% | 630 | 2 | 0.31 | 0.18 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 0.65 | 0.84 | 0.66 | -17.24 | -96.32% | 769 | 10 | 0.34 | 0.13 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 0.35 | 0.55 | 0.43 | -13.47 | -96.91% | 243 | 11 | 0.36 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.22 | 0.35 | 0.26 | -10.64 | -97.62% | 445 | 25 | 0.37 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 0.15 | 0.25 | 0.21 | -8.14 | -97.49% | 452 | 171 | 0.39 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 0.09 | 0.23 | 0.15 | -6.10 | -97.60% | 282 | 129 | 0.42 | 0.04 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 0.00 | 0.30 | 0.20 | -4.30 | -95.56% | 295 | 345 | 0.48 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 0.10 | 0.30 | 0.15 | -3.05 | -95.32% | 85 | 112 | 0.49 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 0.01 | 0.13 | 0.20 | -1.97 | -90.79% | 47 | 117 | 0.49 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 0.05 | 0.20 | 0.08 | -1.42 | -94.67% | 178 | 123 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 0.02 | 0.25 | 0.07 | -0.93 | -93.00% | 14 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 0.05 | 0.40 | 0.05 | -0.63 | -92.65% | 8 | 41 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 195.00 | 0.00 | 1.29 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.48 | 0.36 | +0.06 | +20.00% | 4 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 205.00 | 0.00 | 2.12 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.12 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.53 | 0.33 | -0.03 | -8.34% | 2 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 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 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.06 | % | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 85.00 | 0.02 | 0.07 | 0.06 | % | 2 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 90.00 | 0.00 | 0.98 | 0.05 | % | 7 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 95.00 | 0.00 | 0.47 | 0.09 | % | 4 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 100.00 | 0.02 | 0.19 | 0.14 | % | 20 | 0 | 0.32 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 105.00 | 0.25 | 0.32 | 0.36 | +0.09 | +33.34% | 146 | 2 | 0.31 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.63 | 0.70 | 0.70 | +0.46 | +191.67% | 420 | 3 | 0.29 | -0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 1.38 | 1.66 | 1.82 | +1.48 | +435.30% | 447 | 3 | 0.25 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 3.10 | 3.35 | 3.35 | +2.86 | +583.68% | 200 | 7 | 0.28 | -0.39 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 5.30 | 6.25 | 6.67 | +6.19 | +1,289.59% | 224 | 17 | 0.28 | -0.57 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 9.00 | 9.75 | 10.40 | +9.58 | +1,168.30% | 104 | 172 | 0.29 | -0.72 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 12.40 | 14.00 | 13.52 | +12.12 | +865.72% | 87 | 129 | 0.38 | -0.82 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 17.70 | 18.95 | 18.20 | +15.90 | +691.31% | 65 | 144 | 0.40 | -0.87 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 22.05 | 23.85 | 23.00 | +19.48 | +553.41% | 21 | 66 | 0.51 | -0.91 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 26.55 | 29.45 | 28.00 | +22.45 | +404.51% | 9 | 15 | 0.69 | -0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 31.20 | 35.45 | 31.77 | +24.15 | +316.93% | 15 | 69 | 0.76 | -0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 36.20 | 40.00 | 37.29 | +26.76 | +254.14% | 4 | 12 | 0.76 | -0.96 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 41.20 | 45.45 | 14.95 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 46.20 | 50.45 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 51.20 | 55.45 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 56.20 | 60.45 | 53.50 | +26.50 | +98.15% | 1 | 1 | 1.04 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 61.20 | 65.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 190.00 | 66.25 | 70.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 71.25 | 75.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 200.00 | 76.20 | 80.45 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 205.00 | 81.20 | 85.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 210.00 | 86.20 | 90.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 215.00 | 91.20 | 95.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 220.00 | 96.20 | 100.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 225.00 | 101.20 | 105.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |