Options Chain for TARGET CORP COM (TGT) - $103.65 as of 3/28/2025 9:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.35 | 50.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 43.30 | 45.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 38.30 | 40.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 32.25 | 36.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 28.45 | 30.40 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 23.85 | 24.55 | 24.03 | % | 1 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 85.00 | 19.20 | 19.75 | 23.11 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.92 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 13.90 | 15.00 | 14.75 | -2.60 | -14.99% | 21 | 3 | 0.43 | 0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 9.65 | 11.75 | 9.90 | -3.97 | -28.63% | 3 | 12 | 0.37 | 0.76 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 7.00 | 7.15 | 7.60 | -2.15 | -22.06% | 34 | 148 | 0.35 | 0.63 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 4.20 | 4.30 | 4.38 | -1.42 | -24.49% | 341 | 726 | 0.33 | 0.47 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 2.26 | 2.43 | 2.35 | -0.90 | -27.70% | 378 | 880 | 0.32 | 0.32 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 1.15 | 1.26 | 1.20 | -0.60 | -33.34% | 365 | 498 | 0.31 | 0.19 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 0.56 | 0.60 | 0.58 | -0.28 | -32.56% | 334 | 1,487 | 0.31 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.24 | 0.32 | 0.30 | -0.18 | -37.50% | 145 | 163 | 0.32 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.11 | 0.24 | 0.16 | -0.09 | -36.00% | 5 | 111 | 0.33 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 0.03 | 0.18 | 0.11 | -0.01 | -8.34% | 3 | 17 | 0.34 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 0.01 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 145.00 | 0.01 | 0.13 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.28 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.08 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.28 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 0.02 | 0.16 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 0.11 | 0.21 | 0.15 | % | 1 | 0 | 0.46 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 80.00 | 0.18 | 0.30 | 0.18 | +0.06 | +50.00% | 4 | 71 | 0.41 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.47 | 0.51 | 0.51 | +0.23 | +82.15% | 105 | 33 | 0.39 | -0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 0.96 | 1.02 | 0.98 | +0.41 | +71.93% | 177 | 335 | 0.37 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 1.84 | 2.00 | 1.85 | +0.64 | +52.90% | 1,537 | 557 | 0.35 | -0.24 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 3.40 | 3.50 | 3.40 | +1.07 | +45.93% | 77 | 711 | 0.34 | -0.37 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 5.70 | 5.90 | 5.70 | +1.57 | +38.02% | 255 | 779 | 0.33 | -0.53 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 8.90 | 10.20 | 8.69 | +1.84 | +26.87% | 14 | 54 | 0.33 | -0.68 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 12.25 | 13.40 | 12.35 | +2.15 | +21.08% | 62 | 70 | 0.31 | -0.81 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 16.10 | 18.60 | 17.46 | +3.61 | +26.07% | 1 | 35 | 0.47 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 21.75 | 23.80 | 18.75 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.94 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 25.45 | 28.00 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 30.35 | 32.90 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 34.75 | 38.45 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 40.40 | 42.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 150.00 | 45.40 | 48.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 50.30 | 52.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |