Options Chain for TARGET CORP COM (TGT) - $135.60 as of 2/4/2025 10:31:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.90 | 61.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 80.00 | 53.90 | 56.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 85.00 | 48.95 | 51.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 90.00 | 44.20 | 46.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 95.00 | 39.00 | 41.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 100.00 | 34.25 | 37.45 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 105.00 | 29.90 | 32.50 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 110.00 | 25.10 | 26.40 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 2/4/2025 3:59:43 PM EST | |||
| 115.00 | 20.95 | 21.95 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.04 | 2/4/2025 3:59:43 PM EST | |||
| 120.00 | 15.75 | 18.85 | % | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.06 | 2/4/2025 3:59:43 PM EST | |||
| 125.00 | 12.90 | 14.40 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.74 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 127.00 | 11.15 | 11.95 | % | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 128.00 | 10.85 | 11.90 | % | 0 | 0 | 0.44 | 0.68 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 129.00 | 10.30 | 10.65 | % | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 130.00 | 9.70 | 11.65 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.64 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 131.00 | 9.20 | 10.45 | 8.93 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.62 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 132.00 | 8.60 | 8.85 | 9.65 | +1.65 | +20.63% | 20 | 57 | 0.41 | 0.60 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 133.00 | 8.10 | 8.30 | 7.00 | % | 1 | 0 | 0.41 | 0.57 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST | |
| 134.00 | 7.55 | 8.10 | 7.50 | +0.60 | +8.70% | 2 | 20 | 0.42 | 0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 135.00 | 7.00 | 7.60 | 7.11 | +0.67 | +10.41% | 4 | 14 | 0.42 | 0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 136.00 | 6.55 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.51 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 137.00 | 5.80 | 6.35 | 6.40 | +0.65 | +11.31% | 2 | 1 | 0.41 | 0.48 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 138.00 | 5.65 | 5.90 | % | 0 | 0 | 0.41 | 0.46 | 0.02 | -0.09 | 2/4/2025 3:59:43 PM EST | |||
| 139.00 | 5.25 | 5.50 | % | 0 | 0 | 0.41 | 0.44 | 0.02 | -0.09 | 2/4/2025 3:59:43 PM EST | |||
| 140.00 | 4.70 | 5.15 | 5.05 | +0.26 | +5.43% | 5 | 12 | 0.41 | 0.42 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 141.00 | 4.30 | 4.75 | 3.63 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.40 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 142.00 | 4.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.38 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 143.00 | 3.85 | 4.10 | 3.85 | +0.97 | +33.69% | 2 | 1 | 0.41 | 0.35 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 144.00 | 3.55 | 3.80 | 3.80 | +0.41 | +12.10% | 1 | 2 | 0.41 | 0.33 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 145.00 | 3.05 | 3.50 | 3.42 | +0.19 | +5.89% | 11 | 9 | 0.41 | 0.32 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 146.00 | 2.90 | 3.25 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.30 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 147.00 | 2.62 | 3.00 | % | 0 | 0 | 0.40 | 0.28 | 0.02 | -0.07 | 2/4/2025 3:59:43 PM EST | |||
| 148.00 | 2.27 | 2.73 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.26 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 149.00 | 2.15 | 2.64 | 3.01 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.25 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 150.00 | 2.06 | 2.33 | 2.50 | +0.79 | +46.20% | 4 | 2 | 0.40 | 0.23 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 152.50 | 1.65 | 1.91 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.19 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 155.00 | 1.28 | 1.63 | 1.40 | -0.30 | -17.65% | 3 | 1 | 0.40 | 0.16 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 157.50 | 1.03 | 1.26 | % | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.05 | 2/4/2025 3:59:43 PM EST | |||
| 160.00 | 0.74 | 0.98 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.11 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 162.50 | 0.67 | 0.78 | % | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.03 | 2/4/2025 3:59:43 PM EST | |||
| 165.00 | 0.53 | 0.62 | 0.56 | +0.06 | +12.00% | 1 | 1 | 0.41 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 170.00 | 0.32 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.04 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 175.00 | 0.01 | 0.50 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 180.00 | 0.00 | 0.41 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 185.00 | 0.00 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 190.00 | 0.00 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 200.00 | 0.00 | 1.31 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 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 | 1.29 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 85.00 | 0.00 | 0.31 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 90.00 | 0.00 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 95.00 | 0.00 | 0.39 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 100.00 | 0.01 | 0.48 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 105.00 | 0.14 | 0.63 | 0.35 | +0.08 | +29.63% | 10 | 11 | 0.46 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 110.00 | 0.62 | 0.73 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.06 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 115.00 | 1.06 | 1.22 | 1.48 | +0.22 | +17.46% | 1 | 6 | 0.44 | -0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 120.00 | 1.79 | 2.00 | 2.10 | +0.10 | +5.00% | 5 | 13 | 0.43 | -0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 125.00 | 3.05 | 3.20 | 3.10 | -0.09 | -2.83% | 9 | 6 | 0.42 | -0.26 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 127.00 | 3.65 | 3.85 | 2.31 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.30 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 128.00 | 3.70 | 4.25 | % | 0 | 0 | 0.42 | -0.32 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 129.00 | 4.30 | 4.55 | % | 0 | 0 | 0.42 | -0.34 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 130.00 | 4.75 | 4.90 | 4.80 | +2.03 | +73.29% | 7 | 1 | 0.42 | -0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 131.00 | 5.15 | 5.50 | 5.46 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.38 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 132.00 | 5.45 | 5.75 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.40 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 133.00 | 5.85 | 6.20 | 7.20 | % | 2 | 0 | 0.41 | -0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST | |
| 134.00 | 6.35 | 6.90 | 7.25 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.45 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 135.00 | 6.90 | 7.30 | 7.20 | -0.10 | -1.37% | 2 | 8 | 0.41 | -0.47 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 136.00 | 7.40 | 7.85 | 8.00 | % | 2 | 0 | 0.41 | -0.49 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST | |
| 137.00 | 7.70 | 8.25 | % | 0 | 0 | 0.41 | -0.52 | 0.02 | -0.09 | 2/4/2025 3:59:43 PM EST | |||
| 138.00 | 8.45 | 8.85 | % | 0 | 0 | 0.40 | -0.54 | 0.02 | -0.09 | 2/4/2025 3:59:43 PM EST | |||
| 139.00 | 9.05 | 9.80 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.56 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 140.00 | 9.50 | 10.05 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.58 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 141.00 | 8.65 | 10.70 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.60 | 0.02 | -0.08 | 1/30/2025 | 2/4/2025 3:59:43 PM EST |
| 142.00 | 9.30 | 11.35 | % | 0 | 0 | 0.38 | -0.62 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 143.00 | 10.35 | 13.20 | % | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 144.00 | 11.60 | 12.80 | % | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 145.00 | 12.80 | 13.50 | % | 0 | 0 | 0.40 | -0.68 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 146.00 | 13.50 | 14.25 | % | 0 | 0 | 0.39 | -0.70 | 0.02 | -0.08 | 2/4/2025 3:59:43 PM EST | |||
| 147.00 | 12.95 | 15.15 | % | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.07 | 2/4/2025 3:59:43 PM EST | |||
| 148.00 | 14.50 | 15.95 | % | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.07 | 2/4/2025 3:59:43 PM EST | |||
| 149.00 | 14.30 | 16.55 | % | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.07 | 2/4/2025 3:59:43 PM EST | |||
| 150.00 | 15.70 | 18.25 | % | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.07 | 2/4/2025 3:59:43 PM EST | |||
| 152.50 | 18.55 | 19.50 | % | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.06 | 2/4/2025 3:59:43 PM EST | |||
| 155.00 | 20.00 | 23.55 | % | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.05 | 2/4/2025 3:59:43 PM EST | |||
| 157.50 | 23.10 | 25.80 | % | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.05 | 2/4/2025 3:59:43 PM EST | |||
| 160.00 | 25.55 | 26.95 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.04 | 2/4/2025 3:59:43 PM EST | |||
| 162.50 | 27.00 | 28.90 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.03 | 2/4/2025 3:59:43 PM EST | |||
| 165.00 | 28.95 | 31.15 | % | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:43 PM EST | |||
| 170.00 | 34.65 | 36.55 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:43 PM EST | |||
| 175.00 | 38.60 | 41.65 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 180.00 | 44.40 | 46.85 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 185.00 | 49.40 | 52.10 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 190.00 | 54.40 | 57.10 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 195.00 | 59.35 | 61.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 200.00 | 64.40 | 66.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 205.00 | 69.35 | 72.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST |