Options Chain for TARGET CORP COM (TGT) - $99.24 as of 8/22/2025 8:46:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.70 | 51.30 | 50.00 | 53.92 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 44.15 | 45.70 | 44.93 | 51.00 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 39.35 | 40.80 | 40.08 | 44.10 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 34.45 | 35.70 | 35.08 | 32.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 29.50 | 29.95 | 29.73 | 34.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 24.65 | 25.75 | 25.20 | 25.15 | +1.86 | +7.99% | 0.34 | 2 | 7 | 0.48 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 19.50 | 20.20 | 19.85 | 19.55 | +1.40 | +7.72% | 0.25 | 5 | 45 | 0.26 | 0.96 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 15.25 | 16.30 | 15.78 | 15.00 | +1.60 | +11.94% | 0.19 | 3 | 223 | 0.35 | 0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 11.05 | 11.15 | 11.10 | 11.05 | +2.10 | +23.47% | 0.12 | 184 | 2,784 | 0.30 | 0.82 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 7.25 | 7.40 | 7.33 | 7.18 | +1.01 | +16.37% | 0.08 | 219 | 2,513 | 0.29 | 0.69 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 4.35 | 4.45 | 4.40 | 4.40 | +0.81 | +22.57% | 0.04 | 797 | 3,069 | 0.28 | 0.52 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 2.37 | 2.47 | 2.42 | 2.33 | +0.40 | +20.73% | 0.02 | 1,922 | 3,796 | 0.28 | 0.35 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 1.17 | 1.23 | 1.20 | 1.19 | +0.27 | +29.35% | 0.01 | 671 | 7,047 | 0.28 | 0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.54 | 0.68 | 0.61 | 0.57 | +0.10 | +21.28% | 0.01 | 484 | 5,674 | 0.29 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.27 | 0.30 | 0.29 | 0.40 | +0.14 | +53.85% | 0.00 | 202 | 7,143 | 0.29 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.13 | 0.28 | 0.21 | 0.20 | +0.03 | +17.65% | 0.00 | 73 | 1,624 | 0.32 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.03 | 0.15 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 104 | 1,601 | 0.30 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.02 | 0.22 | 0.12 | 0.16 | +0.11 | +220.00% | 0.00 | 14 | 532 | 0.37 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 1,159 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 338 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.02 | 0.24 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 66 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.46 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.03 | 0.18 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 10 | 258 | 0.43 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 0.03 | 0.27 | 0.15 | 0.18 | -0.03 | -14.29% | 0.00 | 3 | 511 | 0.37 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.23 | 0.35 | 0.29 | 0.32 | -0.11 | -25.59% | 0.00 | 61 | 1,567 | 0.36 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.52 | 0.60 | 0.56 | 0.60 | -0.18 | -23.08% | 0.01 | 102 | 4,141 | 0.33 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 1.02 | 1.21 | 1.12 | 1.20 | -0.40 | -25.00% | 0.01 | 374 | 2,553 | 0.30 | -0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 2.30 | 2.46 | 2.38 | 2.50 | -0.70 | -21.88% | 0.03 | 583 | 3,259 | 0.30 | -0.31 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 4.45 | 4.55 | 4.50 | 4.60 | -1.15 | -20.00% | 0.04 | 1,155 | 2,028 | 0.29 | -0.48 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 7.45 | 7.60 | 7.53 | 7.70 | -1.40 | -15.39% | 0.07 | 59 | 1,991 | 0.29 | -0.65 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 10.40 | 12.65 | 11.53 | 11.58 | -2.42 | -17.29% | 0.10 | 31 | 455 | 0.29 | -0.79 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 15.00 | 16.45 | 15.73 | 15.61 | -0.45 | -2.81% | 0.14 | 60 | 204 | 0.29 | -0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 20.70 | 21.20 | 20.95 | 22.79 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.35 | -0.94 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 25.70 | 26.55 | 26.13 | 20.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.42 | -0.97 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 29.80 | 31.10 | 30.45 | 30.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.98 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 34.95 | 36.10 | 35.53 | 38.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 40.70 | 41.30 | 41.00 | 34.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 45.70 | 46.15 | 45.93 | 48.21 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 50.70 | 51.20 | 50.95 | 52.55 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 55.70 | 56.10 | 55.90 | 49.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 59.95 | 61.05 | 60.50 | 63.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 64.85 | 66.10 | 65.48 | 69.18 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 70.70 | 71.15 | 70.93 | % | 0.42 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 75.00 | 76.20 | 75.60 | 54.33 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 79.80 | 82.15 | 80.98 | % | 0.45 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 84.75 | 86.10 | 85.43 | % | 0.46 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |