Options Chain for TARGET CORP COM (TGT) - $96.93 as of 5/8/2025 9:25:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.05 | 49.05 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 55.00 | 40.70 | 44.05 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 60.00 | 35.50 | 39.05 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 65.00 | 30.45 | 34.05 | 27.80 | 0.00 | 0.00% | 0 | 7 | 2.73 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:53 PM EST |
| 70.00 | 25.40 | 29.05 | 24.10 | 0.00 | 0.00% | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:53 PM EST |
| 75.00 | 21.25 | 23.15 | 21.00 | 0.00 | 0.00% | 0 | 32 | 1.52 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:53 PM EST |
| 80.00 | 16.75 | 17.90 | 15.70 | 0.00 | 0.00% | 0 | 319 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:53 PM EST |
| 81.00 | 15.80 | 17.80 | 16.10 | % | 2 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST | |
| 82.00 | 14.05 | 16.50 | 12.40 | 0.00 | 0.00% | 0 | 69 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:53 PM EST |
| 83.00 | 12.75 | 15.95 | 13.51 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:53 PM EST |
| 84.00 | 12.45 | 14.95 | 11.95 | 0.00 | 0.00% | 0 | 23 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:53 PM EST |
| 85.00 | 11.05 | 14.05 | 13.42 | +4.62 | +52.50% | 10 | 256 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 86.00 | 9.50 | 12.10 | 10.89 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:53 PM EST |
| 87.00 | 9.80 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 56 | 0.90 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:53 PM EST |
| 88.00 | 8.75 | 9.85 | 8.83 | +1.15 | +14.98% | 32 | 68 | 0.73 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 89.00 | 7.90 | 8.90 | 7.90 | +1.20 | +17.91% | 32 | 115 | 0.70 | 0.99 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 90.00 | 7.20 | 8.75 | 7.35 | +0.85 | +13.08% | 74 | 1,736 | 0.61 | 0.95 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 91.00 | 6.20 | 6.55 | 6.37 | +0.81 | +14.57% | 115 | 165 | 0.55 | 0.90 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 92.00 | 4.95 | 5.65 | 6.10 | +1.99 | +48.42% | 46 | 324 | 0.53 | 0.86 | 0.05 | -0.05 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 93.00 | 4.45 | 4.80 | 5.45 | +1.45 | +36.25% | 101 | 241 | 0.46 | 0.80 | 0.06 | -0.06 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 94.00 | 3.75 | 4.00 | 4.15 | +1.05 | +33.88% | 72 | 235 | 0.47 | 0.74 | 0.06 | -0.08 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 95.00 | 3.10 | 3.30 | 3.45 | +0.95 | +38.00% | 131 | 2,259 | 0.45 | 0.68 | 0.07 | -0.09 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 96.00 | 2.50 | 2.64 | 3.08 | +1.08 | +54.00% | 281 | 313 | 0.44 | 0.61 | 0.07 | -0.10 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 97.00 | 2.02 | 2.90 | 2.08 | +0.48 | +30.00% | 422 | 360 | 0.42 | 0.54 | 0.07 | -0.11 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 98.00 | 1.57 | 1.65 | 1.81 | +0.55 | +43.66% | 214 | 475 | 0.42 | 0.47 | 0.07 | -0.11 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 99.00 | 1.22 | 1.28 | 1.53 | +0.65 | +73.87% | 263 | 499 | 0.41 | 0.40 | 0.07 | -0.11 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 100.00 | 0.93 | 0.99 | 0.95 | +0.27 | +39.71% | 551 | 3,573 | 0.41 | 0.33 | 0.06 | -0.11 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 101.00 | 0.70 | 0.76 | 0.73 | +0.17 | +30.36% | 1,318 | 210 | 0.41 | 0.27 | 0.06 | -0.10 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 102.00 | 0.53 | 0.58 | 0.56 | +0.13 | +30.24% | 157 | 697 | 0.41 | 0.22 | 0.05 | -0.09 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 103.00 | 0.40 | 0.44 | 0.57 | +0.23 | +67.65% | 1,302 | 2,094 | 0.42 | 0.18 | 0.04 | -0.08 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 104.00 | 0.29 | 0.33 | 0.30 | +0.04 | +15.39% | 60 | 256 | 0.42 | 0.14 | 0.04 | -0.07 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 105.00 | 0.22 | 0.26 | 0.25 | +0.07 | +38.89% | 295 | 6,773 | 0.42 | 0.11 | 0.03 | -0.06 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 106.00 | 0.16 | 0.20 | 0.19 | +0.07 | +58.34% | 137 | 14 | 0.43 | 0.09 | 0.03 | -0.05 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 107.00 | 0.12 | 0.16 | 0.17 | +0.06 | +54.55% | 31 | 1 | 0.43 | 0.07 | 0.02 | -0.04 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 108.00 | 0.09 | 0.13 | 0.13 | +0.03 | +30.00% | 21 | 5 | 0.44 | 0.05 | 0.02 | -0.04 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 109.00 | 0.07 | 0.10 | 0.09 | +0.05 | +125.00% | 2 | 2 | 0.45 | 0.04 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 110.00 | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 310 | 1,594 | 0.46 | 0.03 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 115.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 13 | 2,088 | 0.49 | 0.01 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 144 | 1,342 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 125.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 530 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.16 | +0.15 | +1,500.00% | 1 | 144 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:53 PM EST |
| 140.00 | 0.00 | 0.76 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:28:53 PM EST |
| 145.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:53 PM EST |
| 150.00 | 0.00 | 0.73 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:53 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | -0.18 | -94.74% | 1 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.92 | 0.02 | 0.00 | 0.00% | 0 | 240 | 2.82 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:53 PM EST |
| 55.00 | 0.00 | 0.84 | 0.03 | 0.00 | 0.00% | 0 | 56 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:53 PM EST |
| 60.00 | 0.01 | 0.24 | 0.01 | 0.00 | 0.00% | 21 | 227 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 65.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 5 | 186 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 70.00 | 0.00 | 0.07 | 0.01 | -0.04 | -80.00% | 1 | 421 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 75.00 | 0.02 | 0.06 | 0.07 | +0.01 | +16.67% | 290 | 374 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 80.00 | 0.06 | 0.10 | 0.08 | -0.07 | -46.67% | 66 | 2,439 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 81.00 | 0.08 | 0.11 | 0.09 | -0.06 | -40.00% | 15 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 82.00 | 0.10 | 0.13 | 0.10 | -0.08 | -44.45% | 23 | 62 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 83.00 | 0.12 | 0.15 | 0.10 | -0.12 | -54.55% | 16 | 66 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 84.00 | 0.14 | 0.18 | 0.16 | -0.10 | -38.47% | 8 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 85.00 | 0.18 | 0.21 | 0.16 | -0.18 | -52.95% | 336 | 1,510 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 86.00 | 0.22 | 0.26 | 0.22 | -0.18 | -45.00% | 85 | 581 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 87.00 | 0.28 | 0.32 | 0.22 | -0.27 | -55.11% | 22 | 239 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 88.00 | 0.36 | 0.40 | 0.30 | -0.30 | -50.00% | 60 | 469 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 89.00 | 0.46 | 0.51 | 0.42 | -0.38 | -47.50% | 32 | 880 | 0.48 | -0.01 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 90.00 | 0.59 | 0.64 | 0.62 | -0.33 | -34.74% | 584 | 3,324 | 0.48 | -0.05 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 91.00 | 0.76 | 0.81 | 0.62 | -0.62 | -50.00% | 74 | 203 | 0.47 | -0.10 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 92.00 | 0.97 | 1.02 | 0.81 | -0.68 | -45.64% | 127 | 877 | 0.46 | -0.14 | 0.05 | -0.05 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 93.00 | 0.94 | 1.29 | 1.29 | -0.61 | -32.11% | 137 | 186 | 0.45 | -0.20 | 0.06 | -0.06 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 94.00 | 1.56 | 1.84 | 1.59 | -0.66 | -29.34% | 268 | 568 | 0.44 | -0.26 | 0.06 | -0.08 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 95.00 | 1.93 | 2.02 | 1.93 | -0.92 | -32.29% | 799 | 2,099 | 0.44 | -0.32 | 0.07 | -0.09 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 96.00 | 2.38 | 2.48 | 1.96 | -1.29 | -39.70% | 109 | 337 | 0.43 | -0.39 | 0.07 | -0.10 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 97.00 | 2.86 | 3.05 | 3.00 | -0.90 | -23.08% | 403 | 381 | 0.43 | -0.46 | 0.07 | -0.11 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 98.00 | 3.45 | 3.65 | 3.10 | -1.65 | -34.74% | 317 | 148 | 0.43 | -0.53 | 0.07 | -0.11 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 99.00 | 4.15 | 4.30 | 3.89 | -1.41 | -26.61% | 60 | 75 | 0.43 | -0.60 | 0.07 | -0.11 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 100.00 | 4.85 | 5.05 | 4.82 | -1.26 | -20.73% | 139 | 1,104 | 0.43 | -0.67 | 0.06 | -0.11 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 101.00 | 5.60 | 5.90 | 4.93 | -2.28 | -31.63% | 29 | 29 | 0.44 | -0.73 | 0.06 | -0.10 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 102.00 | 6.30 | 6.90 | 6.72 | -1.47 | -17.95% | 25 | 37 | 0.44 | -0.78 | 0.05 | -0.09 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 103.00 | 7.20 | 8.45 | 11.05 | 0.00 | 0.00% | 0 | 26 | 0.37 | -0.82 | 0.04 | -0.08 | 5/6/2025 | 5/8/2025 3:28:53 PM EST |
| 104.00 | 8.05 | 8.65 | 8.59 | -1.31 | -13.24% | 2 | 39 | 0.60 | -0.86 | 0.04 | -0.07 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 105.00 | 9.05 | 9.55 | 9.70 | -0.84 | -7.97% | 2 | 1,141 | 0.45 | -0.89 | 0.03 | -0.06 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 106.00 | 9.00 | 11.30 | 9.45 | % | 10 | 0 | 0.57 | -0.91 | 0.03 | -0.05 | 5/8/2025 | 5/8/2025 3:28:53 PM EST | |
| 107.00 | 9.25 | 11.95 | % | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.04 | 5/8/2025 3:28:53 PM EST | |||
| 108.00 | 10.20 | 12.50 | % | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.04 | 5/8/2025 3:28:53 PM EST | |||
| 109.00 | 12.15 | 14.65 | 13.36 | -3.21 | -19.38% | 2 | 25 | 0.50 | -0.96 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 110.00 | 13.35 | 14.40 | 13.35 | -2.36 | -15.03% | 5 | 156 | 0.69 | -0.97 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 115.00 | 18.75 | 19.35 | 18.55 | -1.43 | -7.16% | 6 | 144 | 0.69 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 120.00 | 23.85 | 24.90 | 23.60 | -0.85 | -3.48% | 1 | 30 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 125.00 | 27.00 | 30.60 | 28.10 | 0.00 | 0.00% | 0 | 14 | 1.70 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:53 PM EST |
| 130.00 | 32.00 | 35.30 | 33.41 | 0.00 | 0.00% | 0 | 69 | 1.87 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:53 PM EST |
| 135.00 | 37.00 | 40.55 | 41.25 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:53 PM EST |
| 140.00 | 42.00 | 45.60 | 48.69 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:53 PM EST |
| 145.00 | 47.00 | 50.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 150.00 | 52.00 | 55.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 155.00 | 57.00 | 60.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST |