Options Chain for TARGET CORP COM (TGT) - $164.51 as of 4/29/2024 9:31:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.95 | 76.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 68.35 | 71.75 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 63.15 | 66.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 58.20 | 61.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 53.00 | 56.85 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 48.00 | 51.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 43.50 | 46.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 38.70 | 41.65 | 39.07 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 33.60 | 36.90 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 28.10 | 31.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 23.20 | 26.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 18.15 | 20.70 | 29.66 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.03 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 13.70 | 17.10 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 152.50 | 12.20 | 13.05 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 9.40 | 10.65 | 10.24 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.91 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 157.50 | 7.25 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 19 | 0.18 | 0.85 | 0.03 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 5.05 | 6.75 | 6.95 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.77 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 162.50 | 4.10 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 27 | 0.23 | 0.65 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 2.73 | 2.92 | 2.88 | 0.00 | 0.00% | 0 | 118 | 0.22 | 0.51 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 167.50 | 1.70 | 1.82 | 1.73 | 0.00 | 0.00% | 0 | 232 | 0.22 | 0.37 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 0.96 | 1.06 | 1.10 | 0.00 | 0.00% | 0 | 123 | 0.22 | 0.25 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 172.50 | 0.47 | 0.59 | 0.54 | 0.00 | 0.00% | 0 | 621 | 0.22 | 0.16 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 0.26 | 0.31 | 0.41 | 0.00 | 0.00% | 0 | 236 | 0.22 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 177.50 | 0.12 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 106 | 0.22 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 206 | 0.23 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 182.50 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 839 | 0.24 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 265 | 0.25 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 187.50 | 0.01 | 0.18 | 0.44 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.53 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 192.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 197.50 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.72 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.70 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.67 | % | 0 | 0 | 1.14 | 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 | 1.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.14 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.31 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.11 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 43 | 0.27 | -0.03 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 152.50 | 0.18 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 114 | 0.26 | -0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 0.31 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 48 | 0.24 | -0.09 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 157.50 | 0.56 | 0.62 | 0.59 | 0.00 | 0.00% | 0 | 185 | 0.23 | -0.15 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 0.99 | 1.08 | 1.01 | 0.00 | 0.00% | 0 | 210 | 0.23 | -0.23 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 162.50 | 1.71 | 1.88 | 1.47 | 0.00 | 0.00% | 0 | 201 | 0.22 | -0.35 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 2.76 | 2.92 | 2.88 | 0.00 | 0.00% | 0 | 239 | 0.22 | -0.49 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 167.50 | 4.15 | 4.35 | 3.90 | 0.00 | 0.00% | 0 | 104 | 0.21 | -0.63 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 4.60 | 7.50 | 5.35 | 0.00 | 0.00% | 0 | 201 | 0.14 | -0.75 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 172.50 | 6.40 | 9.15 | 8.10 | 0.00 | 0.00% | 0 | 165 | 0.12 | -0.84 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 9.90 | 10.60 | 9.59 | 0.00 | 0.00% | 0 | 81 | 0.25 | -0.91 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 177.50 | 12.15 | 14.65 | 13.70 | 0.00 | 0.00% | 0 | 62 | 0.48 | -0.95 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 14.90 | 16.45 | 13.36 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 182.50 | 16.20 | 19.70 | 15.03 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 18.90 | 22.00 | 17.59 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 187.50 | 20.85 | 23.55 | 16.72 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 23.40 | 27.20 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 192.50 | 26.30 | 29.70 | 21.49 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 28.35 | 32.15 | 18.09 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 197.50 | 30.95 | 34.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 33.35 | 37.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 205.00 | 38.35 | 41.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 43.45 | 47.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 215.00 | 48.35 | 52.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 53.35 | 57.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 225.00 | 58.40 | 62.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 63.40 | 67.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 235.00 | 68.35 | 72.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 73.35 | 77.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 245.00 | 78.35 | 82.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |