Options Chain for TARGET CORP COM (TGT) - $174.67 as of 3/28/2024 2:59:48 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 100.00 | 104.40 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
80.00 | 95.00 | 99.15 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
85.00 | 90.40 | 93.95 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
90.00 | 85.00 | 89.35 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
95.00 | 80.05 | 84.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
100.00 | 75.00 | 79.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
105.00 | 70.00 | 74.45 | 59.96 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 3:58:39 PM EST |
110.00 | 65.00 | 69.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
115.00 | 60.00 | 64.45 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
120.00 | 55.20 | 59.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
125.00 | 50.35 | 54.40 | 39.07 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:58:39 PM EST |
130.00 | 45.25 | 49.45 | 37.60 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 3:58:39 PM EST |
134.00 | 41.00 | 45.55 | 35.00 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 3/28/2024 3:58:39 PM EST |
135.00 | 40.20 | 44.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
136.00 | 39.05 | 43.45 | 42.00 | +11.20 | +36.37% | 1 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
137.00 | 38.70 | 42.05 | 36.09 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:58:39 PM EST |
138.00 | 37.00 | 41.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:58:39 PM EST | |||
139.00 | 36.00 | 39.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:58:39 PM EST | |||
140.00 | 35.00 | 39.45 | 28.14 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | -0.02 | 3/11/2024 | 3/28/2024 3:58:39 PM EST |
141.00 | 34.00 | 38.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:58:39 PM EST | |||
142.00 | 33.55 | 36.60 | 35.00 | +4.78 | +15.82% | 1 | 9 | 0.96 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
143.00 | 32.00 | 36.00 | 26.66 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:58:39 PM EST |
144.00 | 31.10 | 35.15 | 31.16 | +0.16 | +0.52% | 1 | 4 | 1.26 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
145.00 | 30.40 | 33.90 | 30.40 | +0.46 | +1.54% | 1 | 18 | 1.21 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
146.00 | 29.00 | 33.20 | 19.04 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 3/28/2024 3:58:39 PM EST |
147.00 | 28.45 | 32.35 | 28.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:58:39 PM EST |
148.00 | 27.80 | 30.00 | 24.44 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:58:39 PM EST |
149.00 | 26.00 | 30.30 | 18.90 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.02 | 3/5/2024 | 3/28/2024 3:58:39 PM EST |
150.00 | 25.25 | 29.35 | 22.99 | 0.00 | 0.00% | 0 | 55 | 1.07 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:58:39 PM EST |
152.50 | 22.95 | 26.20 | 23.34 | +6.38 | +37.62% | 4 | 32 | 0.96 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
155.00 | 20.45 | 23.60 | 20.95 | +7.58 | +56.70% | 5 | 139 | 0.85 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
157.50 | 18.30 | 20.65 | 12.85 | 0.00 | 0.00% | 0 | 40 | 0.70 | 1.00 | 0.00 | -0.02 | 3/20/2024 | 3/28/2024 3:58:39 PM EST |
160.00 | 16.95 | 19.10 | 16.17 | +2.20 | +15.75% | 2 | 26 | 0.79 | 0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
162.50 | 12.95 | 16.60 | 14.08 | +2.13 | +17.83% | 16 | 88 | 0.71 | 0.99 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
165.00 | 10.65 | 13.80 | 11.66 | +1.48 | +14.54% | 6 | 225 | 0.59 | 0.97 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
167.50 | 8.55 | 10.60 | 8.21 | +0.70 | +9.33% | 6 | 347 | 0.28 | 0.93 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
170.00 | 7.15 | 7.90 | 7.40 | +2.30 | +45.10% | 68 | 860 | 0.32 | 0.89 | 0.03 | -0.09 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
172.50 | 4.30 | 5.30 | 5.26 | +1.73 | +49.01% | 474 | 964 | 0.18 | 0.82 | 0.05 | -0.11 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
175.00 | 3.00 | 3.20 | 3.25 | +1.34 | +70.16% | 1,786 | 1,514 | 0.17 | 0.70 | 0.08 | -0.11 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
177.50 | 1.57 | 1.78 | 1.70 | +0.70 | +70.00% | 1,848 | 853 | 0.17 | 0.48 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
180.00 | 0.72 | 0.79 | 0.79 | +0.39 | +97.50% | 645 | 605 | 0.17 | 0.27 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
182.50 | 0.22 | 0.33 | 0.33 | +0.17 | +106.25% | 300 | 218 | 0.17 | 0.15 | 0.05 | -0.07 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
185.00 | 0.06 | 0.21 | 0.13 | +0.05 | +62.50% | 209 | 59 | 0.19 | 0.08 | 0.03 | -0.05 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
187.50 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 54 | 317 | 0.20 | 0.03 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
190.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 45 | 321 | 0.22 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
192.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:58:39 PM EST |
195.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:58:39 PM EST |
197.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:58:39 PM EST |
200.00 | 0.00 | 0.06 | 0.03 | +0.01 | +50.00% | 1 | 274 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
205.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
80.00 | 0.00 | 1.27 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
90.00 | 0.00 | 1.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
95.00 | 0.00 | 1.15 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
100.00 | 0.00 | 1.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
105.00 | 0.00 | 1.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
110.00 | 0.00 | 1.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
115.00 | 0.00 | 1.15 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:58:39 PM EST |
120.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.16 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 3:58:39 PM EST |
125.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 3/28/2024 3:58:39 PM EST |
130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 142 | 0.73 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:58:39 PM EST |
134.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 251 | 1.39 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:58:39 PM EST |
135.00 | 0.00 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:58:39 PM EST |
136.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:58:39 PM EST |
137.00 | 0.00 | 0.94 | 0.14 | +0.13 | +1,300.00% | 1 | 45 | 1.21 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
138.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.24 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 3/28/2024 3:58:39 PM EST |
139.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:58:39 PM EST |
140.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 47 | 1.31 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 3:58:39 PM EST |
141.00 | 0.00 | 2.09 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:58:39 PM EST |
142.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 3/28/2024 3:58:39 PM EST |
143.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:58:39 PM EST |
144.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:58:39 PM EST |
145.00 | 0.00 | 0.05 | 0.02 | -0.09 | -81.82% | 2 | 20 | 0.71 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
146.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.22 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:58:39 PM EST |
147.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 3/28/2024 3:58:39 PM EST |
148.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.16 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 3/28/2024 3:58:39 PM EST |
149.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 83 | 1.12 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:58:39 PM EST |
150.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 175 | 0.59 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:58:39 PM EST |
152.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 115 | 0.87 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:58:39 PM EST |
155.00 | 0.00 | 0.08 | 0.02 | -0.02 | -50.00% | 10 | 128 | 0.44 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
157.50 | 0.01 | 0.10 | 0.02 | -0.02 | -50.00% | 3 | 93 | 0.36 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
160.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 7 | 1,142 | 0.31 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
162.50 | 0.01 | 0.07 | 0.04 | -0.03 | -42.86% | 10 | 403 | 0.27 | -0.01 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
165.00 | 0.01 | 0.08 | 0.04 | -0.06 | -60.00% | 47 | 629 | 0.24 | -0.03 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
167.50 | 0.06 | 0.08 | 0.08 | -0.10 | -55.56% | 73 | 851 | 0.21 | -0.07 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
170.00 | 0.13 | 0.15 | 0.13 | -0.28 | -68.30% | 2,223 | 505 | 0.19 | -0.11 | 0.03 | -0.09 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
172.50 | 0.29 | 0.40 | 0.33 | -0.59 | -64.13% | 1,081 | 689 | 0.17 | -0.18 | 0.05 | -0.11 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
175.00 | 0.77 | 0.89 | 0.80 | -1.06 | -56.99% | 1,531 | 594 | 0.17 | -0.30 | 0.08 | -0.11 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
177.50 | 1.72 | 1.89 | 1.75 | -1.75 | -50.00% | 147 | 40 | 0.16 | -0.52 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
180.00 | 3.30 | 3.55 | 3.30 | -2.25 | -40.55% | 31 | 4 | 0.16 | -0.73 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
182.50 | 5.20 | 6.60 | 6.90 | -7.65 | -52.58% | 4 | 0 | 0.31 | -0.85 | 0.05 | -0.07 | 3/28/2024 | 3/28/2024 3:58:39 PM EST |
185.00 | 7.40 | 9.45 | % | 0 | 0 | 0.48 | -0.92 | 0.03 | -0.05 | 3/28/2024 3:58:39 PM EST | |||
187.50 | 9.10 | 11.65 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 3/28/2024 3:58:39 PM EST | |||
190.00 | 12.40 | 14.75 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 3/28/2024 3:58:39 PM EST | |||
192.50 | 13.75 | 17.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
195.00 | 17.25 | 19.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
197.50 | 19.05 | 22.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
200.00 | 22.15 | 24.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
205.00 | 25.75 | 30.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
210.00 | 31.00 | 34.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
215.00 | 36.00 | 40.05 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST | |||
220.00 | 41.00 | 44.95 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:39 PM EST |