Options Chain for TARGET CORP COM (TGT) - $137.40 as of 1/22/2025 8:09:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.40 | 68.55 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 60.40 | 63.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 55.45 | 58.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 50.45 | 53.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 45.45 | 48.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 40.45 | 44.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 35.60 | 38.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 30.50 | 33.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 25.55 | 29.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 21.70 | 23.85 | 24.78 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.99 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 17.35 | 18.85 | 11.35 | 0.00 | 0.00% | 0 | 60 | 0.38 | 0.95 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 123.00 | 14.45 | 15.25 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 124.00 | 13.50 | 14.25 | % | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 12.75 | 13.30 | 9.78 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.89 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 126.00 | 11.90 | 12.85 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.87 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 127.00 | 10.20 | 11.45 | % | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 128.00 | 9.20 | 12.00 | 7.88 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.82 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 129.00 | 9.30 | 10.35 | 7.35 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.79 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 7.65 | 8.95 | 8.05 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.77 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 131.00 | 6.75 | 8.85 | 6.20 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.74 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 132.00 | 5.70 | 8.05 | 6.20 | 0.00 | 0.00% | 0 | 52 | 0.22 | 0.70 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 133.00 | 6.15 | 7.40 | 6.23 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.67 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 134.00 | 5.10 | 6.20 | 5.45 | 0.00 | 0.00% | 0 | 21 | 0.23 | 0.63 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 3.90 | 5.55 | 4.87 | 0.00 | 0.00% | 0 | 116 | 0.21 | 0.59 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 136.00 | 4.30 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 68 | 0.25 | 0.55 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 137.00 | 4.10 | 4.30 | 4.08 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.51 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 138.00 | 3.55 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 76 | 0.24 | 0.47 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 139.00 | 3.05 | 3.35 | 2.66 | 0.00 | 0.00% | 0 | 38 | 0.24 | 0.43 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 2.73 | 2.90 | 2.78 | 0.00 | 0.00% | 0 | 313 | 0.23 | 0.39 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 141.00 | 2.32 | 2.65 | 1.11 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.36 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 142.00 | 1.98 | 2.28 | 2.01 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.32 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 143.00 | 1.78 | 2.03 | 1.40 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.29 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 144.00 | 1.44 | 1.73 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.23 | 0.26 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 1.20 | 1.44 | 1.15 | 0.00 | 0.00% | 0 | 95 | 0.23 | 0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 146.00 | 1.09 | 1.37 | 1.04 | 0.00 | 0.00% | 0 | 125 | 0.24 | 0.20 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 147.00 | 0.91 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 99 | 0.24 | 0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 148.00 | 0.78 | 1.08 | 0.75 | 0.00 | 0.00% | 0 | 154 | 0.24 | 0.15 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 149.00 | 0.66 | 0.81 | 0.70 | 0.00 | 0.00% | 0 | 151 | 0.24 | 0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.42 | 0.69 | 0.53 | 0.00 | 0.00% | 0 | 241 | 0.24 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 0.36 | 0.62 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.08 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.23 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 72 | 0.24 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 157.50 | 0.01 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.24 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.21 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.31 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.11 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.29 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.29 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.28 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 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 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.12 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 0.03 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 91 | 0.27 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 0.32 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 83 | 0.28 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 123.00 | 0.50 | 0.62 | 1.36 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.08 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 124.00 | 0.60 | 0.78 | 0.82 | 0.00 | 0.00% | 0 | 22 | 0.27 | -0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.57 | 0.80 | 0.86 | 0.00 | 0.00% | 0 | 50 | 0.25 | -0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 126.00 | 0.79 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.13 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 127.00 | 0.97 | 1.22 | 1.22 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.15 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 128.00 | 1.05 | 1.43 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 129.00 | 1.24 | 1.51 | 1.77 | 0.00 | 0.00% | 0 | 42 | 0.24 | -0.21 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 1.59 | 1.83 | 1.78 | 0.00 | 0.00% | 0 | 51 | 0.25 | -0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 131.00 | 1.83 | 2.02 | 2.33 | 0.00 | 0.00% | 0 | 63 | 0.24 | -0.26 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 132.00 | 2.03 | 2.42 | 2.56 | 0.00 | 0.00% | 0 | 862 | 0.24 | -0.30 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 133.00 | 2.37 | 2.77 | 3.25 | 0.00 | 0.00% | 0 | 45 | 0.24 | -0.33 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 134.00 | 2.77 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 103 | 0.24 | -0.37 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 3.25 | 3.50 | 3.61 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.41 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 136.00 | 3.70 | 3.95 | 4.40 | 0.00 | 0.00% | 0 | 47 | 0.24 | -0.45 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 137.00 | 3.95 | 4.60 | 4.21 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.49 | 0.04 | -0.05 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 138.00 | 4.65 | 5.00 | 7.53 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.53 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 139.00 | 5.20 | 5.90 | 9.30 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.57 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 5.05 | 6.25 | 9.35 | 0.00 | 0.00% | 0 | 86 | 0.22 | -0.61 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 141.00 | 6.25 | 7.65 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.64 | 0.04 | -0.05 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 142.00 | 6.55 | 7.50 | 7.43 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.68 | 0.04 | -0.04 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 143.00 | 7.20 | 9.05 | 9.06 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.71 | 0.03 | -0.04 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 144.00 | 7.25 | 10.30 | % | 0 | 0 | 0.23 | -0.74 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 8.60 | 9.75 | 10.50 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.77 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 146.00 | 8.95 | 12.00 | % | 0 | 0 | 0.18 | -0.80 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 147.00 | 10.45 | 11.85 | % | 0 | 0 | 0.37 | -0.83 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 148.00 | 11.15 | 13.25 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.85 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 149.00 | 12.50 | 13.60 | % | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 12.80 | 14.05 | % | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 152.50 | 15.70 | 16.80 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 18.15 | 19.15 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 157.50 | 20.55 | 21.50 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 22.80 | 24.35 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 165.00 | 26.60 | 30.45 | 26.93 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 31.75 | 35.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 175.00 | 36.50 | 40.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 180.00 | 41.60 | 45.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 185.00 | 47.15 | 49.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 52.15 | 55.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 195.00 | 56.55 | 60.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 200.00 | 62.10 | 65.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 205.00 | 66.40 | 69.75 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |