Options Chain for TARGET CORP COM (TGT) - $137.19 as of 1/3/2025 3:54:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.30 | 63.20 | 80.42 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/3/2025 3:59:44 PM EST |
| 80.00 | 54.45 | 58.25 | 50.95 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/3/2025 3:59:44 PM EST |
| 85.00 | 49.45 | 53.20 | 51.00 | 0.00 | 0.00% | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/3/2025 3:59:44 PM EST |
| 90.00 | 44.50 | 48.30 | 35.55 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.00 | 0.00 | 11/22/2024 | 1/3/2025 3:59:44 PM EST |
| 95.00 | 39.65 | 43.35 | 35.80 | 0.00 | 0.00% | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 1/3/2025 3:59:44 PM EST |
| 100.00 | 34.60 | 38.40 | 38.36 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.98 | 0.00 | -0.01 | 1/2/2025 | 1/3/2025 3:59:44 PM EST |
| 105.00 | 29.65 | 33.40 | 33.41 | 0.00 | 0.00% | 0 | 35 | 0.71 | 0.97 | 0.00 | -0.01 | 1/2/2025 | 1/3/2025 3:59:44 PM EST |
| 110.00 | 25.20 | 27.80 | 27.04 | +1.74 | +6.88% | 30 | 71 | 0.63 | 0.95 | 0.00 | -0.02 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 115.00 | 21.10 | 22.00 | 21.83 | -1.42 | -6.11% | 2 | 235 | 0.37 | 0.93 | 0.01 | -0.03 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 120.00 | 15.25 | 18.80 | 17.70 | -0.45 | -2.48% | 1 | 578 | 0.34 | 0.89 | 0.01 | -0.03 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 125.00 | 11.65 | 13.75 | 13.03 | -1.22 | -8.57% | 41 | 1,917 | 0.23 | 0.82 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 130.00 | 8.30 | 9.55 | 9.00 | -1.00 | -10.00% | 58 | 3,074 | 0.27 | 0.70 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 135.00 | 5.00 | 6.10 | 5.58 | -1.02 | -15.46% | 98 | 2,711 | 0.26 | 0.54 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 140.00 | 3.20 | 3.35 | 3.27 | -0.88 | -21.21% | 2,252 | 2,482 | 0.26 | 0.39 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 145.00 | 0.86 | 2.45 | 1.80 | -0.55 | -23.41% | 72 | 1,788 | 0.26 | 0.26 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 150.00 | 0.92 | 1.00 | 0.95 | -0.58 | -37.91% | 305 | 4,286 | 0.26 | 0.16 | 0.02 | -0.03 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 155.00 | 0.30 | 0.62 | 0.52 | -0.15 | -22.39% | 78 | 1,333 | 0.27 | 0.10 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 160.00 | 0.27 | 0.33 | 0.28 | -0.13 | -31.71% | 18 | 2,207 | 0.28 | 0.07 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 165.00 | 0.15 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 754 | 0.31 | 0.04 | 0.01 | -0.01 | 1/2/2025 | 1/3/2025 3:59:44 PM EST |
| 170.00 | 0.10 | 0.34 | 0.20 | +0.05 | +33.34% | 1 | 1,024 | 0.33 | 0.02 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 175.00 | 0.03 | 0.94 | 0.11 | 0.00 | 0.00% | 0 | 379 | 0.44 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 3:59:44 PM EST |
| 180.00 | 0.05 | 0.25 | 0.05 | -0.03 | -37.50% | 1 | 647 | 0.37 | 0.01 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 185.00 | 0.01 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 173 | 0.39 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/3/2025 3:59:44 PM EST |
| 190.00 | 0.01 | 0.17 | 0.10 | 0.00 | 0.00% | 1 | 1,097 | 0.38 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 195.00 | 0.00 | 1.69 | 0.09 | 0.00 | 0.00% | 0 | 289 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/3/2025 3:59:44 PM EST |
| 200.00 | 0.01 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 440 | 0.41 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 3:59:44 PM EST |
| 210.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/3/2025 3:59:44 PM EST |
| 220.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 327 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:44 PM EST |
| 230.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 726 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/3/2025 3:59:44 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 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/3/2025 3:59:44 PM EST |
| 80.00 | 0.00 | 2.07 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/3/2025 3:59:44 PM EST |
| 85.00 | 0.00 | 1.33 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/3/2025 3:59:44 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | -0.04 | -50.00% | 1 | 160 | 0.45 | -0.01 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 95.00 | 0.00 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.52 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/3/2025 3:59:44 PM EST |
| 100.00 | 0.04 | 0.14 | 0.08 | -0.07 | -46.67% | 2 | 117 | 0.39 | -0.02 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 105.00 | 0.11 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 310 | 0.36 | -0.03 | 0.00 | -0.01 | 12/31/2024 | 1/3/2025 3:59:44 PM EST |
| 110.00 | 0.12 | 0.42 | 0.22 | 0.00 | 0.00% | 19 | 6,243 | 0.34 | -0.05 | 0.00 | -0.02 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 115.00 | 0.36 | 0.41 | 0.35 | -0.01 | -2.78% | 1 | 1,714 | 0.30 | -0.07 | 0.01 | -0.03 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 120.00 | 0.60 | 0.91 | 0.72 | +0.01 | +1.41% | 83 | 1,699 | 0.28 | -0.11 | 0.01 | -0.03 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 125.00 | 1.10 | 1.50 | 1.45 | +0.12 | +9.03% | 93 | 7,185 | 0.28 | -0.18 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 130.00 | 2.20 | 2.84 | 2.73 | +0.21 | +8.34% | 38 | 2,184 | 0.26 | -0.30 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 135.00 | 4.10 | 4.75 | 4.65 | +0.45 | +10.72% | 209 | 2,158 | 0.26 | -0.46 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 140.00 | 6.35 | 7.60 | 6.90 | +0.05 | +0.73% | 35 | 752 | 0.25 | -0.61 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 145.00 | 9.25 | 12.20 | 10.55 | -0.19 | -1.77% | 1 | 689 | 0.28 | -0.74 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 150.00 | 14.00 | 17.05 | 14.80 | +2.05 | +16.08% | 2 | 987 | 0.31 | -0.84 | 0.02 | -0.03 | 1/3/2025 | 1/3/2025 3:59:44 PM EST |
| 155.00 | 17.90 | 21.70 | 17.07 | 0.00 | 0.00% | 0 | 258 | 0.37 | -0.90 | 0.01 | -0.02 | 1/2/2025 | 1/3/2025 3:59:44 PM EST |
| 160.00 | 22.65 | 26.45 | 24.35 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.93 | 0.01 | -0.02 | 12/30/2024 | 1/3/2025 3:59:44 PM EST |
| 165.00 | 27.55 | 31.20 | 39.55 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 11/22/2024 | 1/3/2025 3:59:44 PM EST |
| 170.00 | 32.45 | 36.20 | 48.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 11/21/2024 | 1/3/2025 3:59:44 PM EST |
| 175.00 | 37.40 | 41.20 | 44.11 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:44 PM EST |
| 180.00 | 42.35 | 45.65 | 43.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/31/2024 | 1/3/2025 3:59:44 PM EST |
| 185.00 | 47.35 | 51.00 | 32.35 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 1/3/2025 3:59:44 PM EST |
| 190.00 | 52.25 | 56.05 | 36.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 1/3/2025 3:59:44 PM EST |
| 195.00 | 57.25 | 61.00 | 36.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 1/3/2025 3:59:44 PM EST |
| 200.00 | 62.25 | 66.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:44 PM EST | |||
| 210.00 | 72.25 | 76.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:44 PM EST | |||
| 220.00 | 82.25 | 85.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:44 PM EST | |||
| 230.00 | 92.25 | 96.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:44 PM EST |