Options Chain for TARGET CORP COM (TGT) - $124.27 as of 2/21/2025 9:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 48.80 | 51.20 | 52.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 44.00 | 47.30 | 57.34 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 1/3/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 39.00 | 42.40 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 34.50 | 35.75 | 38.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.97 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 29.45 | 31.20 | 35.60 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.95 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 24.80 | 26.35 | 26.25 | -6.25 | -19.24% | 1 | 17 | 0.44 | 0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 20.45 | 22.15 | 21.75 | -5.50 | -20.19% | 1 | 22 | 0.40 | 0.88 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 16.50 | 17.50 | 17.23 | -6.06 | -26.02% | 36 | 75 | 0.40 | 0.82 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 12.45 | 13.80 | 13.45 | -5.25 | -28.08% | 50 | 109 | 0.41 | 0.74 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 9.45 | 11.90 | 10.30 | -2.40 | -18.90% | 84 | 722 | 0.40 | 0.64 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 7.45 | 7.70 | 7.75 | -1.93 | -19.94% | 121 | 850 | 0.40 | 0.53 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 5.30 | 5.55 | 5.50 | -1.50 | -21.43% | 107 | 735 | 0.40 | 0.43 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 3.60 | 3.85 | 3.76 | -1.34 | -26.28% | 228 | 1,734 | 0.39 | 0.33 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 2.40 | 2.57 | 2.49 | -0.97 | -28.04% | 373 | 4,251 | 0.39 | 0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 1.54 | 1.69 | 1.61 | -0.73 | -31.20% | 75 | 1,501 | 0.39 | 0.18 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 1.00 | 1.09 | 1.08 | -0.43 | -28.48% | 167 | 1,095 | 0.38 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.60 | 0.71 | 0.72 | -0.25 | -25.78% | 72 | 1,481 | 0.39 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.40 | 0.47 | 0.43 | -0.18 | -29.51% | 24 | 860 | 0.39 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.21 | 0.34 | 0.28 | -0.12 | -30.00% | 46 | 1,141 | 0.39 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.16 | 0.25 | 0.20 | -0.09 | -31.04% | 1 | 750 | 0.40 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.07 | 0.19 | 0.15 | -0.11 | -42.31% | 200 | 394 | 0.40 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 0.04 | 0.14 | 0.09 | -0.07 | -43.75% | 1 | 144 | 0.41 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.03 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 1,280 | 0.42 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 827 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.29 | 0.28 | 0.00 | 0.00% | 0 | 118 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.99 | 0.20 | 0.00 | 0.00% | 0 | 352 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 100 | 0.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.01 | 1.26 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.06 | 0.12 | 0.00 | 0.00% | 0 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.03 | 1.34 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | -0.01 | 11/25/2024 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.06 | 0.18 | 0.14 | +0.10 | +250.00% | 18 | 17 | 0.54 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.13 | 0.24 | 0.15 | -0.01 | -6.25% | 1 | 68 | 0.51 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.26 | 0.30 | 0.27 | +0.08 | +42.11% | 2 | 65 | 0.48 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.40 | 0.50 | 0.43 | +0.06 | +16.22% | 6 | 72 | 0.45 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.72 | 0.83 | 0.76 | +0.29 | +61.71% | 95 | 158 | 0.43 | -0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 1.24 | 1.35 | 1.31 | +0.45 | +52.33% | 30 | 455 | 0.42 | -0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 2.11 | 2.26 | 2.14 | +0.72 | +50.71% | 442 | 529 | 0.41 | -0.18 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 3.40 | 3.60 | 3.46 | +1.07 | +44.77% | 73 | 1,262 | 0.40 | -0.26 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 5.15 | 5.40 | 5.20 | +1.39 | +36.49% | 58 | 1,369 | 0.40 | -0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 7.50 | 7.75 | 7.60 | +1.80 | +31.04% | 89 | 4,121 | 0.39 | -0.47 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 9.30 | 10.60 | 10.47 | +2.27 | +27.69% | 41 | 808 | 0.39 | -0.57 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 13.15 | 14.85 | 13.77 | +3.42 | +33.05% | 8 | 2,357 | 0.37 | -0.67 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 17.40 | 18.35 | 17.35 | +4.32 | +33.16% | 6 | 2,028 | 0.40 | -0.76 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 20.40 | 23.00 | 16.85 | 0.00 | 0.00% | 0 | 875 | 0.41 | -0.82 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 25.85 | 27.30 | 22.27 | 0.00 | 0.00% | 0 | 539 | 0.41 | -0.88 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 30.50 | 31.60 | 27.43 | 0.00 | 0.00% | 0 | 312 | 0.42 | -0.91 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 35.15 | 37.05 | 32.60 | 0.00 | 0.00% | 0 | 270 | 0.60 | -0.94 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 38.85 | 42.70 | 36.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.96 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 43.50 | 47.70 | 25.37 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 9/12/2024 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 48.50 | 52.60 | 39.85 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 53.50 | 57.60 | 52.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 58.50 | 62.60 | 36.35 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 63.50 | 67.60 | 40.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 68.50 | 72.50 | 72.76 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 73.55 | 77.50 | 77.89 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 83.50 | 87.60 | 87.91 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 93.50 | 97.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 103.50 | 107.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 113.50 | 117.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |