Options Chain for TARGET CORP COM (TGT) - $164.44 as of 4/26/2024 9:53:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.30 | 76.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 95.00 | 67.25 | 71.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 100.00 | 62.40 | 66.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 105.00 | 57.40 | 61.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 110.00 | 52.50 | 56.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 115.00 | 47.70 | 51.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 120.00 | 42.30 | 46.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 125.00 | 38.40 | 41.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 130.00 | 32.40 | 36.45 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 135.00 | 27.50 | 31.30 | 33.10 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 4:00:02 PM EST |
| 140.00 | 23.20 | 26.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 142.00 | 21.95 | 24.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 143.00 | 19.60 | 23.25 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 144.00 | 19.00 | 22.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 145.00 | 18.35 | 20.40 | 21.30 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 146.00 | 16.55 | 19.65 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 4/25/2024 4:00:02 PM EST | |||
| 147.00 | 15.85 | 19.15 | 18.25 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.99 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 148.00 | 15.40 | 18.30 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 4/25/2024 4:00:02 PM EST | |||
| 149.00 | 14.05 | 17.25 | 15.64 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 150.00 | 12.60 | 15.95 | 16.92 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.98 | 0.01 | -0.05 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 152.50 | 10.15 | 13.35 | 23.81 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.96 | 0.01 | -0.07 | 3/28/2024 | 4/25/2024 4:00:02 PM EST |
| 155.00 | 9.20 | 10.75 | 9.88 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.92 | 0.02 | -0.10 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 157.50 | 7.35 | 9.15 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.85 | 0.03 | -0.13 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 160.00 | 5.05 | 5.45 | 5.40 | 0.00 | 0.00% | 0 | 17 | 0.22 | 0.77 | 0.05 | -0.16 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 162.50 | 3.40 | 3.55 | 3.70 | 0.00 | 0.00% | 0 | 93 | 0.23 | 0.65 | 0.06 | -0.17 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 165.00 | 2.02 | 2.10 | 1.87 | 0.00 | 0.00% | 0 | 409 | 0.23 | 0.49 | 0.07 | -0.16 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 167.50 | 1.06 | 1.13 | 0.95 | 0.00 | 0.00% | 0 | 1,125 | 0.23 | 0.30 | 0.07 | -0.12 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 170.00 | 0.48 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1,476 | 0.23 | 0.16 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 172.50 | 0.18 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 333 | 0.22 | 0.08 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 175.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 543 | 0.23 | 0.04 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 177.50 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2,254 | 0.25 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 180.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 454 | 0.26 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 182.50 | 0.01 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 317 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 185.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 841 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 187.50 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 613 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 192.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:02 PM EST |
| 195.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:02 PM EST |
| 197.50 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:02 PM EST |
| 200.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 66 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
| 205.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.94 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 142.00 | 0.01 | 1.28 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 143.00 | 0.01 | 1.28 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:02 PM EST | |||
| 144.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 145.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 146.00 | 0.03 | 0.06 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.04 | 4/25/2024 4:00:02 PM EST | |||
| 147.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 102 | 0.36 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 148.00 | 0.04 | 0.07 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.04 | 4/25/2024 4:00:02 PM EST | |||
| 149.00 | 0.05 | 0.08 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.05 | 4/25/2024 4:00:02 PM EST | |||
| 150.00 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 105 | 0.33 | -0.02 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 152.50 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 92 | 0.30 | -0.04 | 0.01 | -0.07 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 155.00 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 173 | 0.28 | -0.08 | 0.02 | -0.10 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 157.50 | 0.35 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 200 | 0.26 | -0.15 | 0.03 | -0.13 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 160.00 | 0.67 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 2,332 | 0.25 | -0.23 | 0.05 | -0.16 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 162.50 | 1.34 | 1.42 | 1.32 | 0.00 | 0.00% | 0 | 776 | 0.24 | -0.35 | 0.06 | -0.17 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 165.00 | 2.40 | 2.49 | 2.66 | 0.00 | 0.00% | 0 | 2,079 | 0.23 | -0.51 | 0.07 | -0.16 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 167.50 | 3.65 | 4.15 | 4.25 | 0.00 | 0.00% | 0 | 365 | 0.22 | -0.70 | 0.07 | -0.12 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 170.00 | 5.10 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 156 | 0.25 | -0.84 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 172.50 | 7.10 | 9.05 | 8.37 | 0.00 | 0.00% | 0 | 336 | 0.28 | -0.92 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 175.00 | 9.55 | 11.95 | 11.80 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.96 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 177.50 | 12.40 | 15.20 | 12.19 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
| 180.00 | 13.95 | 17.25 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 4:00:02 PM EST |
| 182.50 | 16.45 | 20.05 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
| 185.00 | 19.25 | 22.70 | 18.67 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
| 187.50 | 21.55 | 24.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 190.00 | 24.20 | 27.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 192.50 | 26.40 | 30.35 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 195.00 | 29.10 | 32.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 197.50 | 31.35 | 35.35 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 200.00 | 33.95 | 37.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 205.00 | 38.75 | 42.85 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 210.00 | 44.00 | 47.85 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 215.00 | 49.10 | 51.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 220.00 | 53.90 | 57.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 225.00 | 59.00 | 62.85 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 230.00 | 63.90 | 67.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 235.00 | 68.90 | 72.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 240.00 | 73.75 | 77.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 245.00 | 78.75 | 82.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST |