Options Chain for TARGET CORP COM (TGT) - $94.50 as of 10/24/2025 4:11:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.00 | 49.80 | 49.40 | % | 1.10 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 50.00 | 43.95 | 44.85 | 44.40 | 37.55 | 0.00 | 0.00% | 0.89 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 55.00 | 38.90 | 39.85 | 39.38 | 42.85 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/24/2025 3:59:58 PM EST |
| 60.00 | 34.25 | 34.85 | 34.55 | 30.62 | 0.00 | 0.00% | 0.58 | 0 | 19 | 0.84 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 65.00 | 29.25 | 29.90 | 29.58 | 25.62 | 0.00 | 0.00% | 0.46 | 0 | 50 | 0.70 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 70.00 | 24.15 | 24.95 | 24.55 | 24.50 | -0.07 | -0.29% | 0.35 | 2 | 226 | 0.60 | 0.97 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 75.00 | 19.65 | 20.20 | 19.93 | 18.92 | 0.00 | 0.00% | 0.27 | 0 | 172 | 0.49 | 0.92 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 80.00 | 15.20 | 15.65 | 15.43 | 15.50 | +0.50 | +3.34% | 0.19 | 14 | 415 | 0.45 | 0.84 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 85.00 | 11.35 | 11.70 | 11.53 | 11.56 | +0.19 | +1.68% | 0.14 | 21 | 1,517 | 0.44 | 0.75 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 90.00 | 8.10 | 8.35 | 8.23 | 8.38 | +0.08 | +0.97% | 0.09 | 51 | 3,738 | 0.43 | 0.63 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 95.00 | 5.55 | 5.75 | 5.65 | 5.62 | -0.08 | -1.41% | 0.06 | 114 | 2,448 | 0.43 | 0.50 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 100.00 | 3.60 | 3.75 | 3.68 | 3.70 | -0.02 | -0.54% | 0.04 | 116 | 5,637 | 0.42 | 0.37 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 105.00 | 2.25 | 2.37 | 2.31 | 2.34 | -0.07 | -2.91% | 0.02 | 45 | 4,452 | 0.42 | 0.26 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 110.00 | 1.36 | 1.43 | 1.40 | 1.41 | -0.01 | -0.71% | 0.01 | 147 | 3,775 | 0.41 | 0.18 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 115.00 | 0.85 | 0.96 | 0.91 | 0.91 | 0.00 | 0.00% | 0.01 | 49 | 4,244 | 0.43 | 0.12 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 120.00 | 0.54 | 0.59 | 0.57 | 0.58 | -0.02 | -3.34% | 0.00 | 125 | 3,764 | 0.43 | 0.08 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 125.00 | 0.24 | 0.48 | 0.36 | 0.42 | +0.02 | +5.00% | 0.00 | 19 | 1,676 | 0.44 | 0.06 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 0.22 | 0.30 | 0.26 | 0.28 | -0.04 | -12.50% | 0.00 | 12 | 1,547 | 0.46 | 0.04 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 0.33 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 30 | 735 | 0.46 | 0.03 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 140.00 | 0.10 | 0.22 | 0.16 | 0.14 | -0.02 | -12.50% | 0.00 | 9 | 1,708 | 0.50 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 145.00 | 0.09 | 0.15 | 0.12 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 872 | 0.51 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 150.00 | 0.06 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.54 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 155.00 | 0.07 | 0.21 | 0.14 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 511 | 0.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 160.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 1,535 | 0.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 387 | 0.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 170.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,092 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 180.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 185.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 190.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 766 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/24/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.17 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 50.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.66 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 55.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 1,263 | 0.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 60.00 | 0.08 | 0.21 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 4 | 802 | 0.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 65.00 | 0.14 | 0.29 | 0.22 | 0.27 | -0.05 | -15.63% | 0.00 | 4 | 1,295 | 0.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 70.00 | 0.32 | 0.48 | 0.40 | 0.46 | -0.04 | -8.00% | 0.01 | 36 | 1,037 | 0.48 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 75.00 | 0.73 | 0.85 | 0.79 | 0.82 | -0.07 | -7.87% | 0.01 | 43 | 2,975 | 0.46 | -0.08 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 80.00 | 1.45 | 1.54 | 1.50 | 1.50 | -0.13 | -7.98% | 0.02 | 102 | 2,965 | 0.45 | -0.16 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 85.00 | 2.61 | 2.70 | 2.66 | 2.65 | -0.15 | -5.36% | 0.03 | 113 | 2,963 | 0.43 | -0.25 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 90.00 | 4.35 | 4.50 | 4.43 | 4.38 | -0.24 | -5.20% | 0.05 | 40 | 7,090 | 0.43 | -0.37 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 95.00 | 6.75 | 6.95 | 6.85 | 6.77 | -0.38 | -5.32% | 0.07 | 9 | 1,722 | 0.42 | -0.50 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 100.00 | 9.80 | 10.00 | 9.90 | 9.89 | -0.32 | -3.14% | 0.10 | 56 | 7,185 | 0.42 | -0.63 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 105.00 | 13.00 | 13.70 | 13.35 | 13.60 | +0.25 | +1.88% | 0.13 | 4 | 2,306 | 0.40 | -0.74 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 110.00 | 17.30 | 17.80 | 17.55 | 17.10 | -1.54 | -8.27% | 0.16 | 2 | 1,785 | 0.40 | -0.82 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 115.00 | 21.70 | 22.50 | 22.10 | 23.10 | 0.00 | 0.00% | 0.19 | 0 | 974 | 0.41 | -0.88 | 0.01 | -0.03 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 120.00 | 26.45 | 27.15 | 26.80 | 26.52 | -0.44 | -1.64% | 0.22 | 2 | 2,759 | 0.42 | -0.92 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 125.00 | 31.25 | 31.90 | 31.58 | 32.67 | 0.00 | 0.00% | 0.25 | 0 | 892 | 0.41 | -0.94 | 0.01 | -0.02 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 36.20 | 36.80 | 36.50 | 39.20 | 0.00 | 0.00% | 0.28 | 0 | 854 | 0.44 | -0.96 | 0.00 | -0.01 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 135.00 | 41.15 | 41.85 | 41.50 | 41.93 | 0.00 | 0.00% | 0.31 | 0 | 1,283 | 0.47 | -0.97 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 140.00 | 46.10 | 46.90 | 46.50 | 46.65 | +0.08 | +0.18% | 0.33 | 1 | 96 | 0.68 | -0.98 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 145.00 | 51.10 | 51.90 | 51.50 | 54.30 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.73 | -0.99 | 0.00 | 0.00 | 9/12/2025 | 10/24/2025 3:59:58 PM EST |
| 150.00 | 56.10 | 56.75 | 56.43 | 63.51 | 0.00 | 0.00% | 0.38 | 0 | 206 | 0.75 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:58 PM EST |
| 155.00 | 61.05 | 61.70 | 61.38 | 57.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/24/2025 3:59:58 PM EST |
| 160.00 | 66.05 | 66.95 | 66.50 | 68.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/24/2025 3:59:58 PM EST |
| 165.00 | 71.05 | 71.80 | 71.43 | 67.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 10/24/2025 3:59:58 PM EST |
| 170.00 | 76.05 | 76.80 | 76.43 | 76.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 10/24/2025 3:59:58 PM EST |
| 175.00 | 81.00 | 81.80 | 81.40 | 69.02 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/24/2025 3:59:58 PM EST |
| 180.00 | 86.00 | 86.90 | 86.45 | 64.74 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 10/24/2025 3:59:58 PM EST |
| 185.00 | 91.00 | 91.90 | 91.45 | 86.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/24/2025 3:59:58 PM EST |
| 190.00 | 96.00 | 96.85 | 96.43 | 39.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 10/24/2025 3:59:58 PM EST |
| 195.00 | 100.95 | 101.75 | 101.35 | % | 0.52 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 200.00 | 105.95 | 106.85 | 106.40 | 38.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 10/24/2025 3:59:58 PM EST |
| 210.00 | 115.95 | 116.85 | 116.40 | % | 0.55 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 220.00 | 125.90 | 126.70 | 126.30 | 66.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 10/24/2025 3:59:58 PM EST |
| 230.00 | 135.90 | 136.80 | 136.35 | % | 0.59 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 240.00 | 145.85 | 146.70 | 146.28 | 105.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 10/24/2025 3:59:58 PM EST |
| 250.00 | 155.85 | 156.60 | 156.23 | % | 0.62 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 260.00 | 165.80 | 166.75 | 166.28 | % | 0.64 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |