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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.90 | 45.75 | 44.83 | % | 0.82 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 39.05 | 40.75 | 39.90 | % | 0.66 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 34.10 | 34.90 | 34.50 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 29.20 | 29.90 | 29.55 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 24.00 | 25.90 | 24.95 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 18.50 | 21.20 | 19.85 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 14.55 | 16.20 | 15.38 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 86.00 | 13.45 | 14.75 | 14.10 | 13.85 | +1.35 | +10.80% | 0.16 | 2 | 2 | 0.40 | 0.91 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 87.00 | 12.20 | 13.50 | 12.85 | % | 0.15 | 0 | 0 | 0.24 | 0.90 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 88.00 | 11.90 | 12.80 | 12.35 | % | 0.14 | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 89.00 | 11.05 | 11.65 | 11.35 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 10.20 | 10.75 | 10.48 | % | 0.12 | 0 | 0 | 0.29 | 0.84 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 91.00 | 9.30 | 9.95 | 9.63 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 92.00 | 8.10 | 9.15 | 8.63 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 93.00 | 6.65 | 8.30 | 7.48 | % | 0.08 | 0 | 0 | 0.23 | 0.77 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 94.00 | 7.05 | 7.55 | 7.30 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 5.45 | 8.00 | 6.73 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.30 | 0.71 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 96.00 | 5.75 | 6.90 | 6.33 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 97.00 | 4.90 | 5.55 | 5.23 | 5.42 | +1.25 | +29.98% | 0.05 | 37 | 5 | 0.30 | 0.63 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 98.00 | 4.50 | 6.40 | 5.45 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.59 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 99.00 | 3.90 | 4.60 | 4.25 | 4.70 | +1.20 | +34.29% | 0.04 | 2 | 3 | 0.29 | 0.55 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 2.99 | 4.55 | 3.77 | 3.65 | +0.73 | +25.00% | 0.04 | 13 | 2 | 0.29 | 0.51 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 101.00 | 2.93 | 4.40 | 3.67 | 3.53 | % | 0.04 | 130 | 0 | 0.32 | 0.47 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 102.00 | 2.56 | 2.91 | 2.74 | 3.35 | % | 0.03 | 2 | 0 | 0.27 | 0.42 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 103.00 | 2.17 | 2.64 | 2.41 | 3.15 | % | 0.02 | 1 | 0 | 0.29 | 0.38 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 104.00 | 2.01 | 2.30 | 2.16 | 2.07 | +0.48 | +30.19% | 0.02 | 2 | 10 | 0.28 | 0.35 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 1.63 | 2.05 | 1.84 | 1.84 | +0.40 | +27.78% | 0.02 | 10 | 10 | 0.28 | 0.31 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 106.00 | 1.39 | 1.73 | 1.56 | 1.60 | +0.58 | +56.87% | 0.01 | 12 | 7 | 0.28 | 0.28 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 107.00 | 1.21 | 1.37 | 1.29 | 1.37 | +0.44 | +47.32% | 0.01 | 15 | 1 | 0.28 | 0.25 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 108.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 109.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.03 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 0.71 | 0.86 | 0.79 | 1.02 | % | 0.01 | 2 | 0 | 0.28 | 0.17 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 111.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.31 | 0.15 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 112.00 | 0.12 | 0.69 | 0.41 | % | 0.00 | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 114.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.32 | 0.10 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 0.21 | 0.51 | 0.36 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 116.00 | 0.20 | 0.43 | 0.32 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 117.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 118.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 119.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.02 | 0.43 | 0.23 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.35 | 0.50 | 0.43 | 0.40 | % | 0.01 | 2 | 0 | 0.35 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 86.00 | 0.33 | 0.57 | 0.45 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.09 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 87.00 | 0.49 | 0.64 | 0.57 | 0.50 | -0.30 | -37.50% | 0.01 | 1 | 102 | 0.33 | -0.10 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 88.00 | 0.57 | 0.77 | 0.67 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 89.00 | 0.70 | 0.86 | 0.78 | 0.79 | -0.48 | -37.80% | 0.01 | 11 | 8 | 0.32 | -0.14 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.84 | 0.94 | 0.89 | 0.83 | -0.56 | -40.29% | 0.01 | 13 | 18 | 0.31 | -0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 91.00 | 0.92 | 1.31 | 1.12 | 0.85 | -0.71 | -45.52% | 0.01 | 5 | 6 | 0.32 | -0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 92.00 | 0.97 | 1.52 | 1.25 | 1.25 | -0.60 | -32.44% | 0.01 | 4 | 102 | 0.32 | -0.20 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 93.00 | 1.23 | 1.65 | 1.44 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 94.00 | 1.52 | 1.93 | 1.73 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 1.77 | 2.35 | 2.06 | 2.16 | -0.84 | -28.00% | 0.02 | 17 | 11 | 0.30 | -0.29 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 96.00 | 2.20 | 2.40 | 2.30 | 2.42 | -1.03 | -29.86% | 0.02 | 3 | 5 | 0.29 | -0.33 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 97.00 | 2.47 | 3.15 | 2.81 | 2.76 | -0.84 | -23.34% | 0.03 | 2 | 5 | 0.31 | -0.37 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 98.00 | 2.82 | 4.00 | 3.41 | 3.15 | % | 0.03 | 2 | 0 | 0.32 | -0.41 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 99.00 | 3.40 | 3.55 | 3.48 | 3.76 | % | 0.04 | 10 | 0 | 0.29 | -0.45 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 100.00 | 3.85 | 4.25 | 4.05 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.04 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 101.00 | 4.45 | 4.60 | 4.53 | 4.64 | % | 0.04 | 6 | 0 | 0.29 | -0.53 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 102.00 | 4.35 | 5.70 | 5.03 | 6.72 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.58 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 103.00 | 4.05 | 6.60 | 5.33 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.04 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 104.00 | 6.05 | 6.55 | 6.30 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.04 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 6.15 | 8.45 | 7.30 | 6.15 | % | 0.07 | 1 | 0 | 0.30 | -0.69 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 106.00 | 7.00 | 8.45 | 7.73 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.04 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 107.00 | 7.50 | 9.50 | 8.50 | % | 0.08 | 0 | 0 | 0.24 | -0.75 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 108.00 | 9.35 | 9.90 | 9.63 | % | 0.09 | 0 | 0 | 0.29 | -0.78 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 109.00 | 10.15 | 10.75 | 10.45 | % | 0.10 | 0 | 0 | 0.29 | -0.80 | 0.03 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 10.15 | 11.55 | 10.85 | % | 0.10 | 0 | 0 | 0.32 | -0.83 | 0.03 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 111.00 | 11.95 | 12.70 | 12.33 | % | 0.11 | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 112.00 | 11.80 | 13.60 | 12.70 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 113.00 | 12.05 | 14.45 | 13.25 | % | 0.12 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 114.00 | 13.80 | 15.50 | 14.65 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 14.65 | 16.50 | 15.58 | % | 0.14 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 116.00 | 14.95 | 17.35 | 16.15 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 117.00 | 16.65 | 18.70 | 17.68 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 118.00 | 17.70 | 19.65 | 18.68 | % | 0.16 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 119.00 | 18.55 | 20.30 | 19.43 | % | 0.16 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 20.10 | 22.05 | 21.08 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 24.05 | 26.40 | 25.23 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 29.60 | 31.25 | 30.43 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 34.60 | 36.45 | 35.53 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 39.30 | 42.50 | 40.90 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |