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 |