Options Chain for TARGET CORP COM (TGT) - $164.74 as of 4/26/2024 9:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.95 | 76.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 67.90 | 71.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 63.35 | 66.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 58.60 | 61.75 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 53.20 | 56.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 48.30 | 51.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 42.90 | 46.75 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 38.45 | 41.75 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 33.25 | 36.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 29.40 | 31.65 | 33.10 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 23.35 | 26.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 142.00 | 22.15 | 23.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 143.00 | 20.05 | 22.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 144.00 | 20.10 | 22.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 18.25 | 21.75 | 21.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 146.00 | 18.45 | 20.65 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 147.00 | 17.15 | 19.10 | 18.25 | 0.00 | 0.00% | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 148.00 | 15.25 | 18.75 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 149.00 | 14.55 | 17.80 | 15.64 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 13.85 | 15.30 | 16.92 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.99 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 152.50 | 11.90 | 13.40 | 13.38 | -10.43 | -43.81% | 1 | 2 | 0.57 | 0.97 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 9.35 | 10.35 | 11.06 | +1.18 | +11.95% | 1 | 13 | 0.39 | 0.94 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 157.50 | 6.80 | 7.85 | 8.39 | +0.69 | +8.97% | 3 | 4 | 0.30 | 0.90 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 4.40 | 5.55 | 6.63 | +1.23 | +22.78% | 5 | 17 | 0.13 | 0.82 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 162.50 | 3.25 | 3.50 | 3.45 | -0.25 | -6.76% | 22 | 93 | 0.22 | 0.70 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 1.90 | 1.96 | 1.95 | +0.08 | +4.28% | 275 | 409 | 0.22 | 0.51 | 0.08 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 167.50 | 0.92 | 0.95 | 0.95 | 0.00 | 0.00% | 134 | 1,125 | 0.22 | 0.31 | 0.07 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 0.38 | 0.44 | 0.39 | -0.06 | -13.34% | 2,479 | 1,476 | 0.22 | 0.16 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 172.50 | 0.14 | 0.17 | 0.16 | -0.03 | -15.79% | 96 | 333 | 0.22 | 0.08 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 300 | 543 | 0.23 | 0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 177.50 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 21 | 2,254 | 0.24 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 0.01 | 0.10 | 0.03 | -0.01 | -25.00% | 137 | 454 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 182.50 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 317 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 841 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 187.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 613 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 192.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 197.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.72 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.72 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.74 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.66 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 142.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 143.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.64 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 146.00 | 0.01 | 0.20 | 0.04 | % | 10 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 147.00 | 0.01 | 0.22 | 0.03 | -0.03 | -50.00% | 101 | 102 | 0.41 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 148.00 | 0.02 | 0.04 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 149.00 | 0.02 | 0.04 | % | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 22 | 105 | 0.32 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 152.50 | 0.04 | 0.06 | 0.05 | -0.06 | -54.55% | 11 | 92 | 0.28 | -0.03 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 0.08 | 0.11 | 0.10 | -0.09 | -47.37% | 65 | 173 | 0.26 | -0.06 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 157.50 | 0.18 | 0.22 | 0.22 | -0.12 | -35.30% | 2,473 | 200 | 0.24 | -0.10 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 0.44 | 0.49 | 0.48 | -0.31 | -39.25% | 154 | 2,332 | 0.23 | -0.18 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 162.50 | 1.02 | 1.10 | 1.08 | -0.24 | -18.19% | 529 | 776 | 0.22 | -0.30 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 2.02 | 2.14 | 2.10 | -0.56 | -21.06% | 622 | 2,079 | 0.22 | -0.49 | 0.08 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 167.50 | 3.50 | 3.80 | 3.44 | -0.81 | -19.06% | 118 | 365 | 0.22 | -0.69 | 0.07 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 5.40 | 6.35 | 4.49 | -1.61 | -26.40% | 1 | 156 | 0.26 | -0.84 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 172.50 | 7.35 | 8.10 | 8.37 | 0.00 | 0.00% | 0 | 336 | 0.27 | -0.92 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 9.55 | 10.65 | 11.80 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.97 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 177.50 | 11.65 | 13.75 | 12.19 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 14.85 | 16.65 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 182.50 | 16.80 | 18.50 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 18.40 | 21.90 | 18.67 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 187.50 | 22.00 | 23.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 23.70 | 27.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 192.50 | 26.00 | 29.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 28.45 | 30.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 197.50 | 30.85 | 34.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 34.10 | 36.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 205.00 | 38.35 | 41.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 44.00 | 46.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 215.00 | 48.35 | 52.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 53.35 | 57.15 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 225.00 | 58.50 | 62.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 63.45 | 67.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 235.00 | 68.35 | 72.05 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 73.60 | 77.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 245.00 | 78.35 | 82.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |