Options Chain for TARGET CORP COM (TGT) - $164.74 as of 4/29/2024 11:53:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.30 | 74.35 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 95.00 | 66.15 | 69.45 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 100.00 | 61.55 | 64.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 105.00 | 56.30 | 59.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 110.00 | 51.40 | 54.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 115.00 | 46.65 | 49.35 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 120.00 | 42.00 | 44.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 125.00 | 36.60 | 39.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 130.00 | 32.00 | 34.30 | 34.61 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 11:58:55 AM EST |
| 135.00 | 26.05 | 28.55 | 29.87 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.95 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 11:58:55 AM EST |
| 140.00 | 22.45 | 23.75 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 4/29/2024 11:58:55 AM EST | |||
| 145.00 | 17.90 | 19.00 | % | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.06 | 4/29/2024 11:58:55 AM EST | |||
| 150.00 | 14.20 | 15.65 | 16.61 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.78 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 11:58:55 AM EST |
| 155.00 | 10.65 | 10.85 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.69 | 0.02 | -0.09 | 4/22/2024 | 4/29/2024 11:58:55 AM EST |
| 160.00 | 7.65 | 7.85 | 10.69 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.58 | 0.02 | -0.10 | 4/23/2024 | 4/29/2024 11:58:55 AM EST |
| 165.00 | 5.25 | 5.40 | 5.53 | -1.02 | -15.58% | 6 | 51 | 0.35 | 0.46 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 170.00 | 3.40 | 3.55 | 3.60 | -1.15 | -24.22% | 8 | 54 | 0.34 | 0.34 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 175.00 | 2.13 | 2.26 | 2.27 | -0.70 | -23.57% | 218 | 33 | 0.34 | 0.24 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 180.00 | 1.27 | 1.41 | 1.53 | -0.29 | -15.94% | 5 | 56 | 0.34 | 0.17 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 185.00 | 0.74 | 0.87 | 1.20 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.11 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 190.00 | 0.43 | 0.55 | 0.69 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.08 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 195.00 | 0.27 | 0.36 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 200.00 | 0.17 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 205.00 | 0.11 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.02 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 11:58:55 AM EST |
| 210.00 | 0.06 | 0.14 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 215.00 | 0.03 | 0.11 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 220.00 | 0.01 | 0.15 | 0.16 | % | 2 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:55 AM EST | |
| 225.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 11:58:55 AM EST |
| 230.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 11:58:55 AM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM 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 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 115.00 | 0.04 | 0.13 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 120.00 | 0.09 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 11:58:55 AM EST |
| 125.00 | 0.15 | 0.23 | 0.21 | +0.03 | +16.67% | 1 | 17 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 130.00 | 0.27 | 0.34 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.02 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 11:58:55 AM EST |
| 135.00 | 0.49 | 0.53 | 0.47 | +0.01 | +2.18% | 3 | 6 | 0.41 | -0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 140.00 | 0.82 | 0.88 | 0.70 | +0.04 | +6.07% | 1 | 8 | 0.39 | -0.09 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 145.00 | 1.38 | 1.47 | 1.38 | +0.19 | +15.97% | 3 | 64 | 0.38 | -0.14 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 150.00 | 2.30 | 2.41 | 2.27 | +0.46 | +25.42% | 2 | 22 | 0.36 | -0.22 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 155.00 | 3.70 | 3.85 | 3.60 | +0.73 | +25.44% | 6 | 39 | 0.36 | -0.31 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 160.00 | 5.65 | 5.85 | 5.77 | +0.77 | +15.40% | 1 | 82 | 0.35 | -0.42 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 165.00 | 8.15 | 8.45 | 8.21 | +1.35 | +19.68% | 7 | 58 | 0.35 | -0.54 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 170.00 | 11.40 | 11.80 | 9.47 | 0.00 | 0.00% | 0 | 66 | 0.36 | -0.66 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 175.00 | 15.10 | 16.45 | 14.00 | 0.00 | 0.00% | 0 | 60 | 0.40 | -0.76 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 11:58:55 AM EST |
| 180.00 | 19.25 | 20.65 | 17.00 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.83 | 0.02 | -0.06 | 4/18/2024 | 4/29/2024 11:58:55 AM EST |
| 185.00 | 22.15 | 25.00 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.05 | 4/29/2024 11:58:55 AM EST | |||
| 190.00 | 26.75 | 29.20 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.04 | 4/29/2024 11:58:55 AM EST | |||
| 195.00 | 31.60 | 34.90 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 4/29/2024 11:58:55 AM EST | |||
| 200.00 | 36.45 | 39.60 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 4/29/2024 11:58:55 AM EST | |||
| 205.00 | 42.55 | 44.05 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 210.00 | 46.50 | 49.65 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 215.00 | 51.45 | 54.30 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 220.00 | 56.30 | 59.15 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 225.00 | 61.30 | 64.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 230.00 | 66.45 | 69.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 235.00 | 71.40 | 74.75 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 240.00 | 76.45 | 79.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 245.00 | 81.50 | 84.35 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST |