Options Chain for TARGET CORP COM (TGT) - $164.44 as of 4/26/2024 3:51:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 92.95 | 96.85 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 88.50 | 91.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 83.25 | 86.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 78.00 | 81.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 73.15 | 76.65 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 68.60 | 71.85 | 74.36 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 63.60 | 66.45 | 68.85 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 58.05 | 61.75 | 60.99 | % | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 110.00 | 53.40 | 56.85 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 48.35 | 51.90 | 52.58 | 0.00 | 0.00% | 0 | 24 | 1.30 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 43.90 | 46.85 | 45.85 | -2.93 | -6.01% | 1 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 38.30 | 41.90 | 40.93 | -2.17 | -5.04% | 1 | 52 | 1.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 34.00 | 36.90 | 36.39 | -1.68 | -4.42% | 3 | 105 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 28.25 | 31.95 | 29.76 | 0.00 | 0.00% | 0 | 44 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 23.85 | 26.95 | 25.05 | -0.94 | -3.62% | 1 | 143 | 0.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 18.20 | 22.00 | 22.54 | 0.00 | 0.00% | 0 | 420 | 0.64 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 13.95 | 16.35 | 15.40 | -2.10 | -12.00% | 2 | 2,946 | 0.43 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 152.50 | 12.60 | 13.65 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.92 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 9.45 | 10.75 | 13.17 | 0.00 | 0.00% | 0 | 424 | 0.27 | 0.86 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 157.50 | 7.65 | 8.60 | % | 0 | 0 | 0.22 | 0.79 | 0.03 | -0.06 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 5.85 | 6.60 | 7.45 | +1.20 | +19.20% | 13 | 636 | 0.22 | 0.70 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 162.50 | 4.65 | 4.80 | 5.00 | +0.60 | +13.64% | 6 | 115 | 0.24 | 0.60 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 3.25 | 3.40 | 3.34 | +0.14 | +4.38% | 187 | 1,560 | 0.23 | 0.49 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 167.50 | 2.13 | 2.26 | 2.21 | +0.16 | +7.81% | 292 | 284 | 0.22 | 0.38 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 1.29 | 1.44 | 1.42 | +0.06 | +4.42% | 351 | 3,642 | 0.22 | 0.27 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 172.50 | 0.79 | 0.87 | 0.96 | +0.09 | +10.35% | 33 | 191 | 0.22 | 0.19 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 0.45 | 0.51 | 0.46 | -0.01 | -2.13% | 172 | 6,702 | 0.21 | 0.12 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 177.50 | 0.24 | 0.29 | 0.32 | +0.05 | +18.52% | 19 | 130 | 0.21 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 0.15 | 0.16 | 0.17 | +0.01 | +6.25% | 45 | 4,196 | 0.22 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 182.50 | 0.07 | 0.10 | 0.10 | -0.01 | -9.10% | 1 | 50 | 0.22 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 78 | 1,686 | 0.24 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 187.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 1,423 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,104 | 0.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 659 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 0.13 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 158 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 0.13 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 277 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 0.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 4:00:00 PM EST |
| 235.00 | 0.00 | 0.12 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.12 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.12 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.12 | % | 0 | 0 | 0.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 150 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 43 | 0.69 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 0.01 | 0.04 | 0.01 | -0.30 | -96.78% | 1 | 84 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 162 | 0.56 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 894 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 0.02 | 1.16 | 0.07 | 0.00 | 0.00% | 0 | 385 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 3 | 1,809 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.12 | 0.14 | 0.13 | -0.06 | -31.58% | 10 | 1,409 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.28 | 0.33 | 0.25 | -0.12 | -32.44% | 14 | 2,522 | 0.26 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 152.50 | 0.47 | 0.53 | 0.50 | -0.07 | -12.29% | 62 | 76 | 0.25 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 0.74 | 0.84 | 0.77 | -0.15 | -16.31% | 319 | 2,039 | 0.24 | -0.14 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 157.50 | 1.18 | 1.29 | 1.20 | -0.18 | -13.05% | 65 | 85 | 0.24 | -0.21 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 1.85 | 1.93 | 1.85 | -0.26 | -12.33% | 42 | 1,656 | 0.24 | -0.30 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 162.50 | 2.75 | 2.85 | 2.84 | -0.26 | -8.39% | 98 | 165 | 0.23 | -0.40 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 3.95 | 4.10 | 3.95 | -0.30 | -7.06% | 306 | 4,851 | 0.23 | -0.51 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 167.50 | 5.40 | 5.55 | 4.85 | -0.95 | -16.38% | 45 | 137 | 0.23 | -0.62 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 7.05 | 8.25 | 7.35 | -0.28 | -3.67% | 12 | 2,296 | 0.24 | -0.73 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 172.50 | 8.95 | 9.55 | 8.08 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.81 | 0.03 | -0.05 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 10.45 | 12.45 | 11.55 | +0.25 | +2.22% | 15 | 1,389 | 0.20 | -0.88 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 177.50 | 12.25 | 14.85 | 14.13 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.93 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 15.80 | 17.30 | 16.24 | -1.04 | -6.02% | 10 | 917 | 0.32 | -0.96 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 182.50 | 16.65 | 19.50 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 19.15 | 22.90 | 9.40 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.99 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 187.50 | 21.85 | 25.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 24.10 | 27.50 | 26.22 | 0.00 | 0.00% | 0 | 7 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 29.10 | 32.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 34.10 | 37.80 | 25.72 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 4:00:00 PM EST |
| 205.00 | 39.05 | 42.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 44.15 | 47.75 | 61.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 4:00:00 PM EST |
| 215.00 | 48.95 | 52.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 53.90 | 57.05 | 51.26 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:00 PM EST |
| 225.00 | 59.20 | 62.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 63.95 | 67.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 235.00 | 69.00 | 72.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 73.90 | 77.40 | 64.39 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 245.00 | 78.90 | 82.65 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 250.00 | 83.85 | 87.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |