Options Chain for TARGET CORP COM (TGT) - $158.50 as of 5/6/2024 5:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.90 | 69.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 95.00 | 61.90 | 64.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 100.00 | 56.30 | 60.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 105.00 | 51.90 | 54.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 110.00 | 46.35 | 49.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 115.00 | 42.00 | 45.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 120.00 | 37.00 | 39.55 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 125.00 | 32.00 | 34.45 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 130.00 | 26.45 | 29.70 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 135.00 | 21.75 | 24.30 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 140.00 | 18.15 | 19.80 | % | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.06 | 5/6/2024 3:59:58 PM EST | |||
| 145.00 | 14.50 | 15.55 | % | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.07 | 5/6/2024 3:59:58 PM EST | |||
| 150.00 | 10.80 | 12.60 | % | 0 | 0 | 0.38 | 0.70 | 0.02 | -0.09 | 5/6/2024 3:59:58 PM EST | |||
| 155.00 | 8.05 | 9.25 | 7.80 | -0.37 | -4.53% | 4 | 4 | 0.38 | 0.59 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 5.70 | 5.90 | 5.45 | -0.34 | -5.88% | 2 | 19 | 0.36 | 0.47 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 3.80 | 4.25 | 3.59 | -0.31 | -7.95% | 26 | 49 | 0.37 | 0.36 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 2.35 | 2.60 | 2.29 | -0.16 | -6.54% | 115 | 119 | 0.36 | 0.26 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 1.53 | 1.73 | 1.47 | -0.06 | -3.93% | 13 | 38 | 0.37 | 0.18 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 180.00 | 0.93 | 1.00 | 0.91 | -0.07 | -7.15% | 2 | 4 | 0.36 | 0.12 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 185.00 | 0.57 | 1.04 | 0.48 | -0.12 | -20.00% | 4 | 3 | 0.37 | 0.08 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 190.00 | 0.36 | 0.47 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.06 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 195.00 | 0.16 | 0.32 | 0.41 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.04 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 200.00 | 0.09 | 0.25 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 205.00 | 0.05 | 0.20 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 210.00 | 0.03 | 0.18 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 215.00 | 0.02 | 0.15 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 220.00 | 0.02 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 225.00 | 0.01 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 230.00 | 0.01 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 235.00 | 0.01 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 240.00 | 0.01 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.07 | 0.01 | % | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 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 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 105.00 | 0.01 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 110.00 | 0.02 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 115.00 | 0.05 | 0.20 | 0.21 | % | 4 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST | |
| 120.00 | 0.10 | 0.22 | 0.24 | +0.11 | +84.62% | 8 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 125.00 | 0.22 | 0.38 | 0.29 | +0.05 | +20.84% | 5 | 10 | 0.45 | -0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 130.00 | 0.25 | 0.50 | 0.54 | -0.02 | -3.58% | 3 | 9 | 0.40 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 135.00 | 0.72 | 0.81 | 0.89 | -0.08 | -8.25% | 3 | 9 | 0.40 | -0.08 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 140.00 | 1.17 | 1.51 | 1.45 | +0.16 | +12.41% | 8 | 16 | 0.39 | -0.14 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 145.00 | 2.03 | 2.28 | 2.31 | +0.22 | +10.53% | 38 | 17 | 0.38 | -0.21 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 150.00 | 3.45 | 3.60 | 3.55 | +0.12 | +3.50% | 23 | 57 | 0.37 | -0.30 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 4.95 | 5.50 | 5.65 | +0.50 | +9.71% | 1 | 187 | 0.36 | -0.41 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 7.80 | 8.00 | 8.32 | -0.13 | -1.54% | 10 | 18 | 0.37 | -0.53 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 10.10 | 11.80 | 9.64 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.64 | 0.02 | -0.09 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 13.60 | 14.85 | 9.26 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.74 | 0.02 | -0.08 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 18.25 | 19.75 | % | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.06 | 5/6/2024 3:59:58 PM EST | |||
| 180.00 | 23.00 | 24.30 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 185.00 | 26.95 | 29.15 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 190.00 | 31.25 | 34.85 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 195.00 | 36.55 | 39.65 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 200.00 | 41.35 | 44.05 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 205.00 | 46.50 | 49.65 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 210.00 | 51.45 | 54.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 215.00 | 56.15 | 59.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 220.00 | 61.55 | 64.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 225.00 | 67.00 | 69.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 230.00 | 71.50 | 74.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 235.00 | 76.45 | 79.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 240.00 | 82.05 | 84.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 245.00 | 86.00 | 89.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |