Options Chain for TARGET CORP COM (TGT) - $137.40 as of 1/22/2025 9:26:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.05 | 68.65 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 60.10 | 63.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 55.05 | 58.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 50.05 | 53.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 45.25 | 48.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 40.10 | 43.75 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 35.15 | 38.75 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 30.15 | 33.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 25.20 | 28.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 21.55 | 22.15 | 18.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 16.35 | 17.15 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 121.00 | 15.55 | 16.20 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 122.00 | 14.40 | 15.30 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 123.00 | 13.50 | 14.20 | 12.03 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 124.00 | 12.45 | 13.15 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 11.65 | 12.20 | 11.19 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.95 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 126.00 | 10.80 | 11.30 | % | 0 | 0 | 0.35 | 0.94 | 0.02 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 127.00 | 9.70 | 10.40 | % | 0 | 0 | 0.31 | 0.93 | 0.02 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 128.00 | 8.95 | 9.20 | 8.91 | +0.01 | +0.12% | 1 | 16 | 0.43 | 0.91 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 129.00 | 7.75 | 8.30 | 6.85 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.89 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 7.20 | 7.70 | 7.55 | 0.00 | 0.00% | 0 | 202 | 0.35 | 0.86 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 131.00 | 6.35 | 6.60 | 7.00 | 0.00 | 0.00% | 0 | 75 | 0.38 | 0.83 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 132.00 | 5.60 | 5.80 | 6.10 | +0.35 | +6.09% | 1 | 39 | 0.29 | 0.79 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 133.00 | 4.85 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 45 | 0.22 | 0.75 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 134.00 | 4.20 | 4.40 | 4.45 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.70 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 3.55 | 3.75 | 3.80 | +0.08 | +2.16% | 3 | 181 | 0.24 | 0.65 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 136.00 | 3.00 | 3.20 | 3.20 | -0.01 | -0.32% | 1 | 141 | 0.22 | 0.60 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 137.00 | 2.51 | 2.66 | 2.60 | -0.55 | -17.46% | 1 | 59 | 0.24 | 0.54 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 138.00 | 2.07 | 2.20 | 2.15 | -0.43 | -16.67% | 4 | 79 | 0.24 | 0.49 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 139.00 | 1.70 | 1.81 | 1.92 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.43 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 1.37 | 1.47 | 1.67 | -0.13 | -7.23% | 31 | 1,670 | 0.24 | 0.38 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 141.00 | 1.09 | 1.19 | 1.27 | 0.00 | 0.00% | 0 | 53 | 0.24 | 0.33 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 142.00 | 0.86 | 0.96 | 0.92 | -0.16 | -14.82% | 2 | 211 | 0.24 | 0.28 | 0.05 | -0.07 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 143.00 | 0.68 | 0.77 | 0.91 | 0.00 | 0.00% | 0 | 505 | 0.24 | 0.24 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 144.00 | 0.53 | 0.61 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.20 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.41 | 0.49 | 0.45 | -0.10 | -18.19% | 1 | 134 | 0.24 | 0.17 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 146.00 | 0.32 | 0.39 | 0.49 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.14 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 147.00 | 0.22 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.25 | 0.11 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 148.00 | 0.20 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 149.00 | 0.14 | 0.21 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.08 | 0.02 | -0.03 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.13 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 153 | 0.26 | 0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 0.05 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.27 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 157.50 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.47 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.13 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.73 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.72 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.32 | % | 0 | 0 | 1.20 | 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 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.26 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.67 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.47 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.07 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 0.01 | 0.06 | 0.03 | -0.04 | -57.15% | 100 | 121 | 0.34 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 0.02 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 171 | 0.31 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 121.00 | 0.02 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.02 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 122.00 | 0.03 | 0.17 | % | 0 | 0 | 0.28 | -0.02 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 123.00 | 0.05 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 151 | 0.28 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 124.00 | 0.08 | 0.22 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.04 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.17 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 115 | 0.28 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 126.00 | 0.21 | 0.26 | 0.25 | +0.01 | +4.17% | 1 | 14 | 0.27 | -0.06 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 127.00 | 0.27 | 0.32 | 0.26 | -0.74 | -74.00% | 35 | 9 | 0.26 | -0.07 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 128.00 | 0.35 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 74 | 0.26 | -0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 129.00 | 0.45 | 0.51 | 0.50 | -0.07 | -12.29% | 2 | 27 | 0.25 | -0.11 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 0.58 | 0.64 | 0.62 | +0.07 | +12.73% | 9 | 111 | 0.25 | -0.14 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 131.00 | 0.75 | 0.82 | 0.89 | 0.00 | 0.00% | 0 | 53 | 0.25 | -0.17 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 132.00 | 0.96 | 1.04 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.21 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 133.00 | 1.21 | 1.30 | 1.41 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.25 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 134.00 | 1.53 | 1.63 | 2.05 | 0.00 | 0.00% | 0 | 30 | 0.24 | -0.30 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 1.88 | 2.01 | 1.94 | -0.13 | -6.28% | 8 | 96 | 0.24 | -0.35 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 136.00 | 2.33 | 2.44 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.40 | 0.05 | -0.09 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 137.00 | 2.81 | 2.96 | 2.72 | -0.11 | -3.89% | 3 | 29 | 0.24 | -0.46 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 138.00 | 3.35 | 3.55 | 7.00 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.51 | 0.06 | -0.09 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 139.00 | 3.95 | 4.15 | 7.80 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.57 | 0.06 | -0.09 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 4.35 | 4.85 | 5.97 | 0.00 | 0.00% | 0 | 22 | 0.20 | -0.62 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 141.00 | 5.35 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.67 | 0.05 | -0.08 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 142.00 | 6.10 | 6.35 | 7.83 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.72 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 143.00 | 6.95 | 7.20 | 11.90 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.76 | 0.04 | -0.07 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 144.00 | 7.80 | 8.15 | % | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 8.45 | 8.95 | 12.15 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.83 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 146.00 | 9.40 | 10.05 | % | 0 | 0 | 0.46 | -0.86 | 0.03 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 147.00 | 10.40 | 10.90 | 15.39 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.89 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 148.00 | 11.35 | 11.90 | % | 0 | 0 | 0.32 | -0.91 | 0.02 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 149.00 | 12.30 | 12.90 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 13.30 | 13.85 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.94 | 0.02 | -0.03 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 15.65 | 16.45 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 17.85 | 18.85 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 157.50 | 20.70 | 21.40 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 23.20 | 23.85 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 165.00 | 26.50 | 30.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 170.00 | 31.70 | 35.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 175.00 | 36.45 | 40.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 180.00 | 41.50 | 45.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 185.00 | 46.50 | 50.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 51.65 | 55.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 195.00 | 56.50 | 60.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 200.00 | 62.15 | 65.15 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 205.00 | 66.50 | 70.15 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |