Options Chain for TARGET CORP COM (TGT) - $164.47 as of 4/18/2024 10:18:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 109.60 | 112.70 | 96.80 | 0.00 | 0.00% | 0 | 1 | 8.66 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/17/2024 3:59:59 PM EST |
| 60.00 | 104.30 | 107.70 | 112.80 | 0.00 | 0.00% | 0 | 2 | 8.16 | 1.00 | 0.00 | -0.03 | 3/7/2024 | 4/17/2024 3:59:59 PM EST |
| 65.00 | 99.00 | 102.65 | 84.17 | 0.00 | 0.00% | 0 | 0 | 7.63 | 1.00 | 0.00 | -0.03 | 2/16/2024 | 4/17/2024 3:59:59 PM EST |
| 70.00 | 94.00 | 97.60 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | -0.03 | 4/17/2024 3:59:59 PM EST | |||
| 75.00 | 89.00 | 92.65 | 76.55 | 0.00 | 0.00% | 0 | 2 | 6.68 | 1.00 | 0.00 | -0.03 | 3/4/2024 | 4/17/2024 3:59:59 PM EST |
| 80.00 | 83.95 | 87.70 | 69.35 | 0.00 | 0.00% | 0 | 0 | 6.14 | 1.00 | 0.00 | -0.03 | 2/16/2024 | 4/17/2024 3:59:59 PM EST |
| 85.00 | 79.45 | 82.90 | 64.41 | 0.00 | 0.00% | 0 | 0 | 5.42 | 1.00 | 0.00 | -0.04 | 2/16/2024 | 4/17/2024 3:59:59 PM EST |
| 90.00 | 74.05 | 77.50 | 63.60 | 0.00 | 0.00% | 0 | 1 | 4.78 | 1.00 | 0.00 | -0.04 | 2/29/2024 | 4/17/2024 3:59:59 PM EST |
| 95.00 | 69.10 | 72.85 | 71.36 | 0.00 | 0.00% | 0 | 6 | 4.80 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 4/17/2024 3:59:59 PM EST |
| 100.00 | 64.20 | 67.60 | 72.18 | 0.00 | 0.00% | 0 | 135 | 3.93 | 1.00 | 0.00 | -0.04 | 3/25/2024 | 4/17/2024 3:59:59 PM EST |
| 105.00 | 59.40 | 62.85 | 59.68 | 0.00 | 0.00% | 0 | 214 | 4.06 | 1.00 | 0.00 | -0.04 | 3/15/2024 | 4/17/2024 3:59:59 PM EST |
| 110.00 | 54.40 | 57.15 | 62.85 | 0.00 | 0.00% | 0 | 248 | 3.74 | 1.00 | 0.00 | -0.05 | 3/7/2024 | 4/17/2024 3:59:59 PM EST |
| 115.00 | 49.50 | 51.60 | 60.22 | 0.00 | 0.00% | 0 | 289 | 3.37 | 1.00 | 0.00 | -0.05 | 4/4/2024 | 4/17/2024 3:59:59 PM EST |
| 120.00 | 44.40 | 47.80 | 42.95 | 0.00 | 0.00% | 0 | 486 | 3.13 | 1.00 | 0.00 | -0.05 | 4/16/2024 | 4/17/2024 3:59:59 PM EST |
| 125.00 | 39.05 | 42.00 | 40.35 | +0.85 | +2.16% | 2 | 706 | 2.29 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 130.00 | 34.00 | 37.30 | 35.00 | 0.00 | 0.00% | 0 | 615 | 2.20 | 1.00 | 0.00 | -0.05 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 135.00 | 29.10 | 32.10 | 30.00 | 0.00 | 0.00% | 0 | 1,339 | 1.79 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 140.00 | 24.60 | 27.25 | 24.20 | 0.00 | 0.00% | 0 | 1,556 | 1.02 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 143.00 | 21.95 | 24.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 144.00 | 20.35 | 23.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 145.00 | 21.00 | 21.30 | 20.71 | -0.19 | -0.91% | 3 | 2,331 | 1.48 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 146.00 | 18.40 | 21.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 147.00 | 18.00 | 20.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 148.00 | 16.50 | 19.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 149.00 | 15.90 | 18.55 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.06 | 4/16/2024 | 4/17/2024 3:59:59 PM EST |
| 150.00 | 14.40 | 16.30 | 16.05 | +1.40 | +9.56% | 1 | 2,279 | 1.08 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 152.50 | 11.65 | 14.50 | 11.83 | 0.00 | 0.00% | 0 | 16 | 1.00 | 1.00 | 0.00 | -0.08 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 155.00 | 11.00 | 11.30 | 10.80 | +0.30 | +2.86% | 2 | 3,500 | 0.75 | 0.98 | 0.01 | -0.11 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 157.50 | 6.90 | 8.90 | 19.52 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.95 | 0.02 | -0.18 | 3/28/2024 | 4/17/2024 3:59:59 PM EST |
| 160.00 | 5.70 | 6.45 | 6.36 | +1.44 | +29.27% | 2 | 12,540 | 0.21 | 0.87 | 0.05 | -0.27 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 162.50 | 3.75 | 5.50 | 2.28 | 0.00 | 0.00% | 0 | 214 | 0.26 | 0.73 | 0.09 | -0.35 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 165.00 | 1.81 | 1.89 | 1.62 | +0.45 | +38.47% | 49 | 1,975 | 0.27 | 0.46 | 0.12 | -0.35 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 167.50 | 0.55 | 0.59 | 0.55 | +0.19 | +52.78% | 499 | 1,869 | 0.27 | 0.19 | 0.09 | -0.24 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 170.00 | 0.11 | 0.13 | 0.10 | +0.02 | +25.00% | 90 | 3,093 | 0.28 | 0.06 | 0.04 | -0.12 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 172.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 14 | 801 | 0.31 | 0.02 | 0.01 | -0.04 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 175.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 7,602 | 0.35 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 177.50 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 1,266 | 0.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 180.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 23 | 5,088 | 0.49 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 182.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 693 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 185.00 | 0.01 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 3,041 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 187.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 307 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 353 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 192.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 238 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 1,740 | 0.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 205.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/17/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 154 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 3:59:59 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 163 | 0.00 | 0.00 | 0.00 | -0.02 | 1/29/2024 | 4/17/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 2.13 | % | 0 | 13 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 67 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.00 | 0.00 | 0.00 | -0.03 | 3/4/2024 | 4/17/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | -0.03 | 2/7/2024 | 4/17/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.00 | 0.00 | 0.00 | -0.03 | 3/5/2024 | 4/17/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | -0.04 | 2/12/2024 | 4/17/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.00 | 0.00 | 0.00 | -0.04 | 3/6/2024 | 4/17/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 624 | 2.52 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 4/17/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 834 | 2.30 | 0.00 | 0.00 | -0.04 | 4/2/2024 | 4/17/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 878 | 2.83 | 0.00 | 0.00 | -0.04 | 3/14/2024 | 4/17/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1,228 | 1.89 | 0.00 | 0.00 | -0.05 | 4/10/2024 | 4/17/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.69 | 0.03 | 0.00 | 0.00% | 0 | 297 | 2.22 | 0.00 | 0.00 | -0.05 | 3/19/2024 | 4/17/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 519 | 1.74 | 0.00 | 0.00 | -0.05 | 4/10/2024 | 4/17/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 1,767 | 1.94 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/17/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,494 | 1.16 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/17/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 11 | 2,042 | 1.74 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,178 | 0.93 | 0.00 | 0.00 | -0.06 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 143.00 | 0.00 | 1.79 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 144.00 | 0.00 | 0.36 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.94 | 0.10 | 0.00 | 0.00% | 0 | 2,009 | 0.75 | 0.00 | 0.00 | -0.06 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 146.00 | 0.00 | 1.81 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 147.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 148.00 | 0.00 | 0.93 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.06 | 4/12/2024 | 4/17/2024 3:59:59 PM EST |
| 149.00 | 0.00 | 0.13 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.06 | 4/17/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,136 | 0.57 | 0.00 | 0.00 | -0.06 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 152.50 | 0.01 | 1.12 | 0.03 | 0.00 | 0.00% | 0 | 147 | 0.45 | 0.00 | 0.00 | -0.08 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 155.00 | 0.01 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 1,768 | 0.41 | -0.02 | 0.01 | -0.11 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 157.50 | 0.02 | 0.04 | 0.04 | -0.06 | -60.00% | 5 | 741 | 0.36 | -0.05 | 0.02 | -0.18 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 160.00 | 0.06 | 0.07 | 0.06 | -0.14 | -70.00% | 135 | 4,562 | 0.32 | -0.13 | 0.05 | -0.27 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 162.50 | 0.19 | 0.21 | 0.25 | -0.31 | -55.36% | 382 | 887 | 0.29 | -0.27 | 0.09 | -0.35 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 165.00 | 0.64 | 0.68 | 0.69 | -0.86 | -55.49% | 619 | 4,577 | 0.27 | -0.54 | 0.12 | -0.35 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 167.50 | 1.83 | 1.95 | 2.36 | -0.28 | -10.61% | 10 | 1,178 | 0.30 | -0.81 | 0.09 | -0.24 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 170.00 | 3.85 | 4.10 | 6.12 | 0.00 | 0.00% | 0 | 1,772 | 0.72 | -0.94 | 0.04 | -0.12 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 172.50 | 5.40 | 7.55 | 7.00 | +1.42 | +25.45% | 24 | 549 | 0.65 | -0.98 | 0.01 | -0.04 | 4/18/2024 | 4/17/2024 3:59:59 PM EST |
| 175.00 | 8.60 | 9.40 | 10.85 | 0.00 | 0.00% | 0 | 124 | 0.66 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 177.50 | 10.10 | 12.35 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 180.00 | 12.70 | 16.00 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 182.50 | 15.20 | 17.75 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/17/2024 3:59:59 PM EST |
| 185.00 | 17.20 | 20.00 | 13.47 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 3:59:59 PM EST |
| 187.50 | 20.85 | 23.00 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/17/2024 3:59:59 PM EST |
| 190.00 | 22.50 | 26.00 | 17.15 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/17/2024 3:59:59 PM EST |
| 192.50 | 25.90 | 27.35 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 195.00 | 27.10 | 30.80 | 30.30 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/17/2024 3:59:59 PM EST |
| 200.00 | 32.45 | 35.95 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 205.00 | 37.30 | 41.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 210.00 | 42.90 | 45.95 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 215.00 | 47.10 | 50.95 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST |