Options Chain for TARGET CORP COM (TGT) - $156.43 as of 5/1/2024 8:58:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 65.00 | 68.55 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:43 PM EST | |||
| 95.00 | 60.05 | 63.55 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:43 PM EST | |||
| 100.00 | 55.15 | 58.55 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:43 PM EST | |||
| 105.00 | 50.00 | 53.55 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 110.00 | 45.30 | 48.60 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 115.00 | 40.00 | 44.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 120.00 | 35.05 | 38.55 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 125.00 | 30.10 | 33.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 130.00 | 25.10 | 27.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 135.00 | 20.10 | 23.55 | 28.05 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 3:59:43 PM EST |
| 137.00 | 18.10 | 21.55 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 138.00 | 17.05 | 20.55 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 139.00 | 16.05 | 19.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 140.00 | 15.05 | 18.55 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 141.00 | 14.90 | 17.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 142.00 | 13.05 | 16.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 143.00 | 12.05 | 15.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 144.00 | 11.65 | 14.55 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 145.00 | 10.20 | 13.50 | 13.36 | -7.94 | -37.28% | 1 | 3 | 1.35 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 146.00 | 9.10 | 12.55 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 147.00 | 8.30 | 10.75 | 18.25 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 5/1/2024 3:59:43 PM EST |
| 148.00 | 7.15 | 10.35 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.08 | 5/1/2024 3:59:43 PM EST | |||
| 149.00 | 6.75 | 9.40 | 15.64 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.98 | 0.01 | -0.11 | 4/25/2024 | 5/1/2024 3:59:43 PM EST |
| 150.00 | 5.10 | 8.65 | 13.03 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.96 | 0.02 | -0.13 | 4/29/2024 | 5/1/2024 3:59:43 PM EST |
| 152.50 | 3.65 | 4.35 | 5.50 | -2.90 | -34.53% | 6 | 2 | 0.57 | 0.88 | 0.06 | -0.22 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 155.00 | 2.07 | 2.26 | 2.19 | -3.96 | -64.39% | 112 | 21 | 0.27 | 0.70 | 0.11 | -0.31 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 157.50 | 0.80 | 0.85 | 0.86 | -2.99 | -77.67% | 225 | 19 | 0.27 | 0.39 | 0.13 | -0.32 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 160.00 | 0.22 | 0.26 | 0.24 | -1.99 | -89.24% | 644 | 146 | 0.28 | 0.15 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 162.50 | 0.05 | 0.07 | 0.08 | -0.96 | -92.31% | 162 | 298 | 0.29 | 0.04 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | -0.33 | -94.29% | 377 | 888 | 0.32 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 167.50 | 0.00 | 0.10 | 0.02 | -0.09 | -81.82% | 145 | 1,316 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 170.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 41 | 2,451 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 172.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 75 | 469 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 175.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 38 | 510 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 177.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 2,254 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 584 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 182.50 | 0.00 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 317 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 185.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 841 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:43 PM EST |
| 187.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 613 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:43 PM EST |
| 190.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 31 | 2.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:43 PM EST |
| 192.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:43 PM EST |
| 195.00 | 0.00 | 1.26 | 0.26 | 0.00 | 0.00% | 0 | 17 | 2.24 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:43 PM EST |
| 197.50 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:43 PM EST |
| 200.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 66 | 2.80 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:43 PM EST |
| 205.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:43 PM EST |
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 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 | 0.01 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.21 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/1/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 120.00 | 0.00 | 1.06 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:43 PM EST | |||
| 130.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 3:59:43 PM EST |
| 137.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 138.00 | 0.00 | 1.26 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 139.00 | 0.00 | 1.26 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 140.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.47 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 3:59:43 PM EST |
| 141.00 | 0.00 | 1.26 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 142.00 | 0.00 | 1.26 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 143.00 | 0.00 | 1.26 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:43 PM EST | |||
| 144.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 5/1/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 1.27 | 0.01 | -0.10 | -90.91% | 10 | 52 | 1.15 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 146.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 3:59:43 PM EST |
| 147.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 3:59:43 PM EST |
| 148.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.01 | 0.01 | -0.08 | 4/30/2024 | 5/1/2024 3:59:43 PM EST |
| 149.00 | 0.03 | 0.05 | 0.05 | % | 16 | 0 | 0.35 | -0.02 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 3:59:43 PM EST | |
| 150.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 253 | 188 | 0.32 | -0.04 | 0.02 | -0.13 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 152.50 | 0.06 | 0.20 | 0.13 | +0.05 | +62.50% | 232 | 105 | 0.29 | -0.12 | 0.06 | -0.22 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 155.00 | 0.53 | 0.69 | 0.63 | +0.46 | +270.59% | 1,218 | 444 | 0.27 | -0.30 | 0.11 | -0.31 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 157.50 | 1.72 | 1.85 | 1.78 | +1.36 | +323.81% | 1,374 | 2,840 | 0.27 | -0.61 | 0.13 | -0.32 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 160.00 | 3.60 | 3.90 | 3.77 | +2.65 | +236.61% | 537 | 2,497 | 0.32 | -0.85 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 162.50 | 5.70 | 7.30 | 6.00 | +3.61 | +151.05% | 112 | 1,151 | 0.44 | -0.96 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 165.00 | 7.75 | 8.95 | 6.74 | +2.62 | +63.60% | 46 | 2,171 | 0.65 | -0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 167.50 | 10.05 | 12.10 | 8.40 | +1.75 | +26.32% | 1,253 | 422 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 170.00 | 11.65 | 14.65 | 13.80 | +4.87 | +54.54% | 20 | 5 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 172.50 | 14.00 | 17.40 | 13.40 | +5.03 | +60.10% | 1,239 | 318 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:43 PM EST |
| 175.00 | 16.70 | 19.75 | 12.08 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:43 PM EST |
| 177.50 | 19.20 | 22.30 | 12.19 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:43 PM EST |
| 180.00 | 21.55 | 24.95 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:43 PM EST |
| 182.50 | 24.10 | 27.50 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:43 PM EST |
| 185.00 | 26.50 | 30.05 | 18.67 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:43 PM EST |
| 187.50 | 29.00 | 32.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 190.00 | 31.60 | 35.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 192.50 | 34.15 | 36.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 195.00 | 36.50 | 39.85 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 197.50 | 39.15 | 41.75 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 200.00 | 42.40 | 44.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 205.00 | 46.75 | 50.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 210.00 | 51.65 | 55.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 215.00 | 56.60 | 59.45 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 220.00 | 61.50 | 64.75 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 225.00 | 66.60 | 69.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 230.00 | 71.70 | 74.90 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 235.00 | 76.55 | 79.90 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 240.00 | 81.60 | 84.75 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST | |||
| 245.00 | 86.45 | 89.90 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:43 PM EST |