Options Chain for TARGET CORP COM (TGT)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
85.00 78.80 79.65 % 0 0 2.60 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
90.00 73.80 74.70 % 0 0 2.40 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
95.00 68.65 69.80 % 0 0 2.31 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
100.00 63.75 64.75 % 0 0 2.09 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
105.00 58.90 59.65 54.07 0.00 0.00% 0 1 1.78 1.00 0.00 -0.01 11/17/2022 12/2/2022 8:59:55 PM
110.00 53.80 54.70 % 0 0 1.54 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
115.00 48.85 49.60 % 0 0 1.39 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
120.00 43.80 44.65 37.45 0.00 0.00% 0 0 1.28 1.00 0.00 -0.01 11/16/2022 12/2/2022 8:59:55 PM
125.00 38.75 39.65 26.31 0.00 0.00% 0 1 1.11 1.00 0.00 -0.01 11/16/2022 12/2/2022 8:59:55 PM
130.00 33.75 34.80 37.10 0.00 0.00% 0 10 0.97 1.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:55 PM
135.00 28.85 29.65 19.35 0.00 0.00% 0 1 0.81 1.00 0.00 -0.01 11/16/2022 12/2/2022 8:59:55 PM
137.00 26.95 27.80 % 0 0 0.78 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
138.00 25.80 26.70 % 0 0 0.76 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
139.00 24.90 25.75 % 0 0 0.73 1.00 0.00 -0.01 12/2/2022 8:59:55 PM
140.00 23.95 24.55 23.53 -1.86 -7.33% 3 1 0.58 1.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:55 PM
141.00 22.90 23.65 % 0 0 0.60 1.00 0.00 -0.02 12/2/2022 8:59:55 PM
142.00 22.00 22.65 21.10 -0.56 -2.59% 1 42 0.57 1.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:55 PM
143.00 20.90 21.60 22.58 0.00 0.00% 0 2 0.55 1.00 0.00 -0.02 12/1/2022 12/2/2022 8:59:55 PM
144.00 20.00 20.60 20.35 0.00 0.00% 0 3 0.53 1.00 0.00 -0.02 12/1/2022 12/2/2022 8:59:55 PM
145.00 18.90 19.65 18.40 0.00 0.00% 0 11 0.50 0.99 0.00 -0.02 12/1/2022 12/2/2022 8:59:55 PM
146.00 18.00 18.65 12.45 0.00 0.00% 0 3 0.48 0.99 0.00 -0.03 11/21/2022 12/2/2022 8:59:55 PM
147.00 16.85 17.55 16.45 0.00 0.00% 0 3 0.46 0.99 0.00 -0.03 11/23/2022 12/2/2022 8:59:55 PM
148.00 16.00 16.65 18.05 0.00 0.00% 0 13 0.46 0.98 0.00 -0.04 11/29/2022 12/2/2022 8:59:55 PM
149.00 14.90 15.70 11.15 0.00 0.00% 0 3 0.47 0.98 0.01 -0.04 11/16/2022 12/2/2022 8:59:55 PM
150.00 14.05 14.70 14.60 0.00 0.00% 0 89 0.41 0.97 0.01 -0.05 11/30/2022 12/2/2022 8:59:55 PM
152.50 11.60 12.20 13.30 0.00 0.00% 0 15 0.37 0.94 0.01 -0.07 12/1/2022 12/2/2022 8:59:55 PM
155.00 9.20 9.80 9.54 -0.16 -1.65% 6 721 0.31 0.90 0.02 -0.10 12/2/2022 12/2/2022 8:59:55 PM
157.50 7.15 7.55 6.81 -2.11 -23.66% 34 114 0.30 0.84 0.03 -0.13 12/2/2022 12/2/2022 8:59:55 PM
160.00 5.15 5.40 5.55 -0.91 -14.09% 68 224 0.29 0.75 0.05 -0.16 12/2/2022 12/2/2022 8:59:55 PM
162.50 3.40 3.60 3.65 -0.92 -20.14% 202 283 0.28 0.62 0.06 -0.18 12/2/2022 12/2/2022 8:59:55 PM
165.00 2.06 2.19 2.14 -1.16 -35.16% 1,036 512 0.27 0.46 0.07 -0.18 12/2/2022 12/2/2022 8:59:55 PM
167.50 1.12 1.23 1.21 -0.75 -38.27% 665 807 0.27 0.30 0.06 -0.16 12/2/2022 12/2/2022 8:59:55 PM
170.00 0.58 0.68 0.61 -0.56 -47.87% 1,089 1,234 0.27 0.19 0.04 -0.13 12/2/2022 12/2/2022 8:59:55 PM
172.50 0.29 0.36 0.32 -0.39 -54.93% 357 399 0.28 0.11 0.03 -0.09 12/2/2022 12/2/2022 8:59:55 PM
175.00 0.14 0.19 0.19 -0.18 -48.65% 125 379 0.29 0.06 0.02 -0.06 12/2/2022 12/2/2022 8:59:55 PM
177.50 0.07 0.11 0.11 -0.12 -52.18% 71 185 0.30 0.03 0.01 -0.04 12/2/2022 12/2/2022 8:59:55 PM
180.00 0.03 0.07 0.07 -0.07 -50.00% 66 266 0.31 0.02 0.01 -0.02 12/2/2022 12/2/2022 8:59:55 PM
182.50 0.02 0.05 0.04 -0.06 -60.00% 47 176 0.35 0.01 0.00 -0.01 12/2/2022 12/2/2022 8:59:55 PM
185.00 0.02 0.04 0.04 -0.03 -42.86% 11 83 0.36 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:55 PM
187.50 0.01 0.03 0.02 -0.03 -60.00% 3 32 0.39 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:55 PM
190.00 0.01 0.03 0.02 -0.02 -50.00% 5 475 0.40 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:55 PM
192.50 0.00 0.04 0.02 -0.02 -50.00% 100 15 0.44 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:55 PM
195.00 0.00 0.02 0.01 -0.02 -66.67% 5 31 0.48 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:55 PM
200.00 0.01 0.02 0.01 -0.01 -50.00% 3 71 0.53 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:55 PM
205.00 0.00 0.01 0.01 0.00 0.00% 0 49 0.57 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:55 PM
210.00 0.00 0.10 0.02 0.00 0.00% 0 163 0.62 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:55 PM
215.00 0.00 0.11 0.02 0.00 0.00% 0 17 0.68 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:55 PM
220.00 0.00 0.11 0.03 0.00 0.00% 0 4 0.73 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:55 PM
225.00 0.00 0.08 0.01 0.00 0.00% 0 14 0.78 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:55 PM
230.00 0.00 0.11 0.01 0.00 0.00% 0 3 0.83 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:55 PM
235.00 0.00 0.11 0.17 0.00 0.00% 0 3 0.87 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:55 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
85.00 0.00 0.11 % 0 0 1.60 0.00 0.00 -0.01 12/2/2022 8:59:55 PM
90.00 0.00 0.11 0.01 0.00 0.00% 0 10 1.47 0.00 0.00 -0.01 11/16/2022 12/2/2022 8:59:55 PM
95.00 0.00 0.11 0.13 0.00 0.00% 0 2 1.34 0.00 0.00 -0.01 11/3/2022 12/2/2022 8:59:55 PM
100.00 0.00 0.11 0.03 0.00 0.00% 0 8 1.23 0.00 0.00 -0.01 11/10/2022 12/2/2022 8:59:55 PM
105.00 0.00 0.11 0.02 0.00 0.00% 0 57 1.11 0.00 0.00 -0.01 11/17/2022 12/2/2022 8:59:55 PM
110.00 0.00 0.11 0.02 0.00 0.00% 0 53 1.01 0.00 0.00 -0.01 11/17/2022 12/2/2022 8:59:55 PM
115.00 0.00 0.11 0.01 0.00 0.00% 0 33 0.90 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:55 PM
120.00 0.00 0.10 0.01 0.00 0.00% 0 516 0.80 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:55 PM
125.00 0.00 0.10 0.01 0.00 0.00% 0 78 0.71 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:55 PM
130.00 0.00 0.09 0.01 0.00 0.00% 0 120 0.61 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:55 PM
135.00 0.00 0.02 0.01 0.00 0.00% 100 175 0.52 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:55 PM
137.00 0.00 0.02 0.06 0.00 0.00% 0 1 0.52 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:55 PM
138.00 0.00 0.12 0.03 0.00 0.00% 0 2 0.51 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:55 PM
139.00 0.00 0.09 0.02 0.00 0.00% 1 325 0.47 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:55 PM
140.00 0.00 0.05 0.02 -0.01 -33.34% 1 191 0.45 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:55 PM
141.00 0.01 0.03 0.03 0.00 0.00% 0 306 0.43 0.00 0.00 -0.02 12/1/2022 12/2/2022 8:59:55 PM
142.00 0.02 0.05 0.03 0.00 0.00% 1 61 0.44 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:55 PM
143.00 0.01 0.05 0.02 -0.03 -60.00% 1 222 0.42 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:55 PM
144.00 0.02 0.04 0.03 -0.02 -40.00% 2 23 0.40 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:55 PM
145.00 0.02 0.07 0.03 -0.03 -50.00% 90 90 0.38 -0.01 0.00 -0.02 12/2/2022 12/2/2022 8:59:55 PM
146.00 0.03 0.05 0.04 -0.14 -77.78% 9 151 0.38 -0.01 0.00 -0.03 12/2/2022 12/2/2022 8:59:55 PM
147.00 0.03 0.08 0.09 0.00 0.00% 1 214 0.40 -0.01 0.00 -0.03 12/2/2022 12/2/2022 8:59:55 PM
148.00 0.05 0.09 0.06 -0.05 -45.46% 9 138 0.38 -0.02 0.00 -0.04 12/2/2022 12/2/2022 8:59:55 PM
149.00 0.06 0.10 0.08 -0.04 -33.34% 71 239 0.36 -0.02 0.01 -0.04 12/2/2022 12/2/2022 8:59:55 PM
150.00 0.08 0.09 0.09 -0.06 -40.00% 171 642 0.35 -0.03 0.01 -0.05 12/2/2022 12/2/2022 8:59:55 PM
152.50 0.15 0.17 0.17 -0.06 -26.09% 67 449 0.33 -0.06 0.01 -0.07 12/2/2022 12/2/2022 8:59:55 PM
155.00 0.26 0.31 0.29 -0.11 -27.50% 78 1,399 0.31 -0.10 0.02 -0.10 12/2/2022 12/2/2022 8:59:55 PM
157.50 0.51 0.55 0.50 -0.21 -29.58% 346 580 0.30 -0.16 0.03 -0.13 12/2/2022 12/2/2022 8:59:55 PM
160.00 0.96 1.00 0.97 -0.19 -16.38% 576 1,276 0.28 -0.25 0.05 -0.16 12/2/2022 12/2/2022 8:59:55 PM
162.50 1.67 1.80 1.75 -0.16 -8.38% 566 411 0.28 -0.38 0.06 -0.18 12/2/2022 12/2/2022 8:59:55 PM
165.00 2.78 2.94 2.72 -0.06 -2.16% 262 530 0.27 -0.54 0.07 -0.18 12/2/2022 12/2/2022 8:59:55 PM
167.50 4.25 4.55 4.15 +0.05 +1.22% 25 358 0.26 -0.70 0.06 -0.16 12/2/2022 12/2/2022 8:59:55 PM
170.00 6.15 6.50 6.46 +0.70 +12.16% 7 70 0.26 -0.81 0.04 -0.13 12/2/2022 12/2/2022 8:59:55 PM
172.50 8.35 8.90 7.40 0.00 0.00% 0 32 0.26 -0.89 0.03 -0.09 12/1/2022 12/2/2022 8:59:55 PM
175.00 10.60 11.20 11.40 0.00 0.00% 0 62 0.22 -0.94 0.02 -0.06 12/1/2022 12/2/2022 8:59:55 PM
177.50 13.10 13.70 12.25 0.00 0.00% 0 35 0.44 -0.97 0.01 -0.04 11/28/2022 12/2/2022 8:59:55 PM
180.00 15.50 16.05 15.50 -0.32 -2.03% 13 16 0.46 -0.98 0.01 -0.02 12/2/2022 12/2/2022 8:59:55 PM
182.50 18.10 18.65 19.35 0.00 0.00% 0 20 0.51 -0.99 0.00 -0.01 12/1/2022 12/2/2022 8:59:55 PM
185.00 20.50 21.15 12.20 0.00 0.00% 0 0 0.62 -1.00 0.00 -0.01 11/15/2022 12/2/2022 8:59:55 PM
187.50 23.00 23.70 14.10 0.00 0.00% 0 0 0.66 -1.00 0.00 0.00 11/15/2022 12/2/2022 8:59:55 PM
190.00 25.35 26.25 15.35 0.00 0.00% 0 1 0.72 -1.00 0.00 0.00 11/15/2022 12/2/2022 8:59:55 PM
192.50 27.95 28.80 % 0 0 0.77 -1.00 0.00 0.00 12/2/2022 8:59:55 PM
195.00 30.35 31.25 % 0 0 0.82 -1.00 0.00 0.00 12/2/2022 8:59:55 PM
200.00 35.40 36.25 24.49 0.00 0.00% 0 0 0.93 -1.00 0.00 0.00 11/15/2022 12/2/2022 8:59:55 PM
205.00 40.45 41.25 % 0 0 1.03 -1.00 0.00 0.00 12/2/2022 8:59:55 PM
210.00 45.35 46.25 % 0 0 1.08 -1.00 0.00 0.00 12/2/2022 8:59:55 PM
215.00 50.40 51.55 % 0 0 1.16 -1.00 0.00 0.00 12/2/2022 8:59:55 PM
220.00 55.40 56.60 % 0 0 1.22 -1.00 0.00 0.00 12/2/2022 8:59:55 PM
225.00 60.25 61.55 % 0 0 1.48 -1.00 0.00 0.00 12/2/2022 8:59:55 PM
230.00 65.20 66.45 % 0 0 1.59 -1.00 0.00 0.00 12/2/2022 8:59:55 PM
235.00 70.40 71.40 71.20 0.00 0.00% 0 0 1.63 -1.00 0.00 0.00 10/31/2022 12/2/2022 8:59:55 PM