Options Chain for TARGET CORP COM (TGT) - $92.92 as of 10/30/2025 9:49:43 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 | 37.70 | 38.35 | 38.03 | % | 0.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 60.00 | 32.70 | 33.65 | 33.18 | % | 0.55 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 65.00 | 27.70 | 28.30 | 28.00 | % | 0.43 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 70.00 | 22.70 | 23.30 | 23.00 | 20.02 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:53 PM EST |
| 75.00 | 17.75 | 18.30 | 18.03 | 17.11 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:53 PM EST |
| 76.00 | 16.75 | 17.30 | 17.03 | 15.25 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.94 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:53 PM EST |
| 77.00 | 15.75 | 16.30 | 16.03 | 13.01 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:53 PM EST |
| 78.00 | 14.75 | 15.30 | 15.03 | 13.13 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:53 PM EST |
| 79.00 | 13.75 | 14.35 | 14.05 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:53 PM EST |
| 80.00 | 12.75 | 13.35 | 13.05 | 18.05 | 0.00 | 0.00% | 0.16 | 0 | 1,223 | 0.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 81.00 | 11.75 | 12.35 | 12.05 | 13.65 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.70 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:53 PM EST |
| 82.00 | 10.80 | 11.35 | 11.08 | 15.26 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.67 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 83.00 | 9.80 | 10.35 | 10.08 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.62 | 0.99 | 0.01 | -0.02 | 10/24/2025 | 10/30/2025 3:59:53 PM EST |
| 84.00 | 8.80 | 9.40 | 9.10 | 10.82 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.59 | 0.98 | 0.01 | -0.04 | 10/21/2025 | 10/30/2025 3:59:53 PM EST |
| 85.00 | 7.85 | 8.45 | 8.15 | 9.67 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.54 | 0.96 | 0.02 | -0.04 | 10/24/2025 | 10/30/2025 3:59:53 PM EST |
| 86.00 | 6.90 | 7.50 | 7.20 | 11.67 | 0.00 | 0.00% | 0.08 | 0 | 211 | 0.51 | 0.94 | 0.03 | -0.05 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 87.00 | 5.95 | 6.55 | 6.25 | 7.30 | -3.42 | -31.91% | 0.07 | 1 | 468 | 0.48 | 0.91 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 88.00 | 5.05 | 5.70 | 5.38 | 6.59 | -3.86 | -36.94% | 0.06 | 3 | 104 | 0.30 | 0.87 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 89.00 | 4.20 | 4.85 | 4.53 | 5.30 | -4.86 | -47.84% | 0.05 | 2 | 406 | 0.32 | 0.82 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 90.00 | 3.50 | 4.05 | 3.78 | 4.60 | -0.40 | -8.00% | 0.04 | 6 | 523 | 0.34 | 0.76 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 91.00 | 2.73 | 3.25 | 2.99 | 3.09 | -1.75 | -36.16% | 0.03 | 28 | 1,000 | 0.32 | 0.68 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 92.00 | 2.28 | 2.55 | 2.42 | 2.36 | -0.99 | -29.56% | 0.03 | 39 | 283 | 0.33 | 0.60 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 93.00 | 1.77 | 1.95 | 1.86 | 1.82 | -1.05 | -36.59% | 0.02 | 588 | 460 | 0.33 | 0.52 | 0.09 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 94.00 | 1.34 | 1.50 | 1.42 | 1.40 | -0.79 | -36.08% | 0.02 | 708 | 1,069 | 0.33 | 0.43 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 95.00 | 1.00 | 1.12 | 1.06 | 1.03 | -0.71 | -40.81% | 0.01 | 340 | 702 | 0.33 | 0.35 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 96.00 | 0.73 | 0.81 | 0.77 | 0.75 | -0.55 | -42.31% | 0.01 | 136 | 354 | 0.34 | 0.28 | 0.07 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 97.00 | 0.51 | 0.56 | 0.54 | 0.53 | -0.52 | -49.53% | 0.01 | 1,251 | 506 | 0.33 | 0.22 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 98.00 | 0.36 | 0.45 | 0.41 | 0.39 | -0.38 | -49.36% | 0.00 | 316 | 519 | 0.34 | 0.16 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 99.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.29 | -50.88% | 0.00 | 207 | 363 | 0.35 | 0.12 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 100.00 | 0.16 | 0.23 | 0.20 | 0.19 | -0.22 | -53.66% | 0.00 | 268 | 905 | 0.35 | 0.09 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 101.00 | 0.09 | 0.21 | 0.15 | 0.15 | -0.18 | -54.55% | 0.00 | 33 | 256 | 0.36 | 0.06 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 102.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.32 | -78.05% | 0.00 | 14 | 317 | 0.37 | 0.04 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 103.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 14 | 191 | 0.37 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 104.00 | 0.01 | 0.12 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.37 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 105.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 182 | 391 | 0.46 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 106.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 107.00 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 108.00 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 109.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 110.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 116 | 324 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 111.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 112.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 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 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 75.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 169 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 76.00 | 0.01 | 0.26 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 77.00 | 0.01 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 78.00 | 0.01 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 79.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 80.00 | 0.01 | 0.18 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 25 | 593 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 81.00 | 0.01 | 0.21 | 0.11 | 0.14 | +0.10 | +250.00% | 0.00 | 1 | 283 | 0.49 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 82.00 | 0.01 | 0.16 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 19 | 112 | 0.44 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 83.00 | 0.01 | 0.19 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 151 | 0.41 | -0.01 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 84.00 | 0.03 | 0.14 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.39 | -0.02 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 85.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 10 | 504 | 0.37 | -0.04 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 86.00 | 0.12 | 0.19 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 108 | 378 | 0.36 | -0.06 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 87.00 | 0.15 | 0.31 | 0.23 | 0.24 | +0.09 | +60.00% | 0.00 | 21 | 254 | 0.35 | -0.09 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 88.00 | 0.31 | 0.42 | 0.37 | 0.38 | +0.18 | +90.00% | 0.00 | 43 | 373 | 0.36 | -0.13 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 89.00 | 0.46 | 0.58 | 0.52 | 0.53 | +0.09 | +20.46% | 0.01 | 26 | 390 | 0.35 | -0.18 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 90.00 | 0.67 | 0.79 | 0.73 | 0.73 | +0.17 | +30.36% | 0.01 | 360 | 684 | 0.35 | -0.24 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 91.00 | 0.93 | 1.06 | 1.00 | 1.03 | +0.23 | +28.75% | 0.01 | 117 | 1,125 | 0.34 | -0.32 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 92.00 | 1.31 | 1.49 | 1.40 | 1.40 | +0.33 | +30.85% | 0.02 | 269 | 293 | 0.34 | -0.40 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 93.00 | 1.77 | 1.94 | 1.86 | 1.90 | +0.50 | +35.72% | 0.02 | 198 | 449 | 0.34 | -0.48 | 0.09 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 94.00 | 2.32 | 2.49 | 2.41 | 2.46 | +0.58 | +30.86% | 0.03 | 622 | 275 | 0.34 | -0.57 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 95.00 | 2.85 | 3.15 | 3.00 | 3.05 | +0.66 | +27.62% | 0.03 | 162 | 175 | 0.34 | -0.65 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 96.00 | 3.55 | 4.00 | 3.78 | 2.70 | -0.38 | -12.34% | 0.04 | 12 | 150 | 0.35 | -0.72 | 0.07 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 97.00 | 4.35 | 4.80 | 4.58 | 4.03 | +0.48 | +13.53% | 0.05 | 69 | 220 | 0.35 | -0.78 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 98.00 | 5.05 | 5.75 | 5.40 | 4.42 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.43 | -0.84 | 0.05 | -0.07 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 99.00 | 5.90 | 6.60 | 6.25 | 5.35 | +1.08 | +25.30% | 0.06 | 11 | 299 | 0.45 | -0.88 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 100.00 | 7.00 | 7.55 | 7.28 | 6.32 | +0.32 | +5.34% | 0.07 | 22 | 87 | 0.47 | -0.91 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 101.00 | 7.85 | 8.50 | 8.18 | 6.72 | % | 0.08 | 10 | 0 | 0.49 | -0.94 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST | |
| 102.00 | 8.80 | 9.45 | 9.13 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.96 | 0.02 | -0.03 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 103.00 | 9.80 | 10.40 | 10.10 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.53 | -0.97 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 104.00 | 10.70 | 11.40 | 11.05 | 10.64 | +0.71 | +7.15% | 0.11 | 1 | 1 | 0.56 | -0.98 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 105.00 | 11.70 | 12.45 | 12.08 | 10.75 | +4.40 | +69.30% | 0.12 | 3 | 18 | 0.60 | -0.99 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 106.00 | 12.70 | 13.45 | 13.08 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 107.00 | 13.80 | 14.40 | 14.10 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 108.00 | 14.80 | 15.40 | 15.10 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 109.00 | 15.80 | 16.40 | 16.10 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 110.00 | 16.80 | 17.40 | 17.10 | 18.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:53 PM EST |
| 111.00 | 17.80 | 18.40 | 18.10 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 112.00 | 18.80 | 19.45 | 19.13 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 115.00 | 21.80 | 22.45 | 22.13 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 120.00 | 26.80 | 27.45 | 27.13 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 125.00 | 31.80 | 32.40 | 32.10 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 130.00 | 36.80 | 37.45 | 37.13 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 135.00 | 41.80 | 42.40 | 42.10 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST |