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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 27.10 | 30.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 23.70 | 24.60 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 19.00 | 19.75 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 14.25 | 14.85 | 16.10 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.91 | 0.01 | -0.04 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 91.00 | 13.10 | 14.15 | 16.87 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.90 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 92.00 | 11.65 | 13.45 | 15.73 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.88 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 93.00 | 10.95 | 12.70 | % | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 94.00 | 10.25 | 11.85 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.84 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 9.30 | 10.80 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.82 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 96.00 | 8.35 | 10.10 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.79 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 97.00 | 8.05 | 8.90 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.77 | 0.03 | -0.06 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 98.00 | 6.80 | 8.90 | % | 0 | 0 | 0.28 | 0.74 | 0.03 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 99.00 | 6.35 | 7.75 | % | 0 | 0 | 0.32 | 0.71 | 0.03 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 5.55 | 6.50 | 6.50 | -0.90 | -12.17% | 2 | 14 | 0.28 | 0.67 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 101.00 | 4.85 | 6.80 | % | 0 | 0 | 0.28 | 0.64 | 0.04 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 102.00 | 5.05 | 5.25 | 6.20 | 0.00 | 0.00% | 0 | 85 | 0.31 | 0.60 | 0.04 | -0.07 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 103.00 | 3.60 | 5.55 | 4.30 | -2.44 | -36.21% | 3 | 65 | 0.31 | 0.56 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 104.00 | 3.90 | 4.15 | 4.24 | -1.36 | -24.29% | 33 | 64 | 0.31 | 0.52 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 3.45 | 3.90 | 3.65 | -1.85 | -33.64% | 126 | 173 | 0.31 | 0.48 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 106.00 | 3.05 | 3.20 | 3.57 | -1.08 | -23.23% | 3 | 64 | 0.31 | 0.44 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 107.00 | 2.55 | 2.83 | 2.86 | -1.14 | -28.50% | 15 | 79 | 0.31 | 0.40 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 108.00 | 2.31 | 2.53 | 2.45 | -1.10 | -30.99% | 23 | 33 | 0.31 | 0.37 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 109.00 | 1.95 | 2.18 | 2.02 | -0.63 | -23.78% | 1 | 82 | 0.31 | 0.33 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 1.65 | 1.87 | 1.82 | -0.87 | -32.35% | 296 | 1,329 | 0.31 | 0.30 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 111.00 | 1.43 | 1.60 | 1.94 | -0.70 | -26.52% | 10 | 25 | 0.31 | 0.26 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 112.00 | 1.13 | 1.38 | 1.38 | -1.09 | -44.13% | 21 | 64 | 0.30 | 0.23 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 113.00 | 0.84 | 1.18 | 1.06 | -0.31 | -22.63% | 25 | 30 | 0.30 | 0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 114.00 | 0.64 | 0.94 | 0.92 | -0.66 | -41.78% | 19 | 29 | 0.29 | 0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.63 | 0.82 | 0.76 | -0.57 | -42.86% | 201 | 184 | 0.30 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 116.00 | 0.38 | 0.72 | 0.67 | -0.52 | -43.70% | 18 | 21 | 0.31 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 117.00 | 0.51 | 0.67 | 0.53 | -0.40 | -43.02% | 174 | 74 | 0.30 | 0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 118.00 | 0.23 | 0.47 | 0.45 | -0.38 | -45.79% | 7 | 103 | 0.30 | 0.10 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 119.00 | 0.34 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 0.28 | 0.34 | 0.32 | -0.30 | -48.39% | 31 | 460 | 0.31 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 121.00 | 0.24 | 0.29 | 0.34 | +0.05 | +17.25% | 6 | 2 | 0.31 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 122.00 | 0.03 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 123.00 | 0.17 | 0.40 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 0.06 | 0.39 | 0.20 | -0.11 | -35.49% | 6 | 10 | 0.33 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.02 | 0.15 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.14 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 1.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 0.02 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.08 | 0.25 | 0.25 | +0.07 | +38.89% | 1 | 26 | 0.36 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 0.48 | 0.54 | 0.53 | +0.25 | +89.29% | 22 | 43 | 0.36 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 91.00 | 0.57 | 0.62 | 0.48 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.10 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 92.00 | 0.67 | 0.93 | 0.51 | % | 1 | 0 | 0.36 | -0.12 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 93.00 | 0.61 | 0.88 | 0.80 | +0.22 | +37.94% | 23 | 14 | 0.35 | -0.14 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 94.00 | 0.92 | 1.09 | 0.99 | +0.29 | +41.43% | 36 | 12 | 0.35 | -0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 0.94 | 1.35 | 1.05 | +0.38 | +56.72% | 106 | 2,953 | 0.33 | -0.18 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 96.00 | 1.25 | 1.57 | 1.35 | +0.62 | +84.94% | 186 | 11 | 0.34 | -0.21 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 97.00 | 1.30 | 1.76 | 1.41 | +0.29 | +25.90% | 17 | 50 | 0.32 | -0.23 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 98.00 | 1.52 | 2.03 | 1.81 | +0.80 | +79.21% | 189 | 48 | 0.32 | -0.26 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 99.00 | 1.97 | 2.30 | 1.03 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.29 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 2.28 | 2.63 | 2.21 | +0.73 | +49.33% | 22 | 96 | 0.32 | -0.33 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 101.00 | 2.66 | 2.98 | 2.95 | +1.38 | +87.90% | 2 | 18 | 0.32 | -0.36 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 102.00 | 3.05 | 3.20 | 2.51 | +0.63 | +33.52% | 13 | 72 | 0.32 | -0.40 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 103.00 | 3.45 | 3.65 | 3.50 | +1.53 | +77.67% | 19 | 15 | 0.32 | -0.44 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 104.00 | 3.95 | 4.40 | 4.01 | +1.54 | +62.35% | 7 | 553 | 0.31 | -0.48 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 4.45 | 4.90 | 3.80 | +0.75 | +24.59% | 2 | 122 | 0.31 | -0.52 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 106.00 | 4.95 | 6.05 | 4.86 | +0.86 | +21.50% | 3 | 68 | 0.31 | -0.56 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 107.00 | 5.55 | 6.10 | 5.35 | +1.80 | +50.71% | 2 | 6 | 0.31 | -0.60 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 108.00 | 5.35 | 6.80 | 6.60 | +2.55 | +62.97% | 1 | 20 | 0.27 | -0.63 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 109.00 | 6.85 | 7.85 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.67 | 0.04 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 7.15 | 7.95 | 7.12 | +2.12 | +42.40% | 5 | 36 | 0.29 | -0.70 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 111.00 | 7.75 | 9.60 | 7.79 | +1.87 | +31.59% | 5 | 19 | 0.27 | -0.74 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 112.00 | 8.35 | 10.30 | 9.75 | +2.07 | +26.96% | 10 | 1 | 0.31 | -0.77 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 113.00 | 9.80 | 10.45 | 8.90 | -1.33 | -13.01% | 20 | 3 | 0.30 | -0.80 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 114.00 | 10.30 | 12.05 | 10.80 | +2.69 | +33.17% | 20 | 7 | 0.44 | -0.82 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 11.40 | 12.85 | 11.17 | +2.25 | +25.23% | 21 | 42 | 0.41 | -0.84 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 116.00 | 12.55 | 13.85 | 12.50 | +2.85 | +29.54% | 26 | 1 | 0.46 | -0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 117.00 | 13.30 | 15.05 | 12.75 | +2.30 | +22.01% | 10 | 13 | 0.46 | -0.88 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 118.00 | 14.30 | 15.30 | 11.12 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.90 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 119.00 | 15.20 | 15.75 | 14.23 | +1.74 | +13.94% | 10 | 7 | 0.47 | -0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 15.85 | 18.30 | 17.41 | +4.50 | +34.86% | 5 | 17 | 0.48 | -0.92 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 121.00 | 17.20 | 19.30 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 122.00 | 18.10 | 18.85 | 18.81 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.94 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 123.00 | 18.70 | 19.80 | 18.51 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 20.70 | 23.25 | 20.43 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 24.35 | 28.25 | 25.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 29.35 | 33.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 34.35 | 38.25 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 39.35 | 43.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 150.00 | 44.35 | 48.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 49.35 | 53.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 160.00 | 54.35 | 58.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |