Options Chain for TARGET CORP COM (TGT) - $92.15 as of 4/23/2025 9:51:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.45 | 44.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 55.00 | 36.15 | 39.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 60.00 | 31.95 | 34.35 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 65.00 | 27.00 | 29.40 | % | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 70.00 | 22.35 | 24.35 | % | 0 | 0 | 1.03 | 0.90 | 0.01 | -0.04 | 4/23/2025 3:59:50 PM EST | |||
| 75.00 | 16.20 | 20.40 | % | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.05 | 4/23/2025 3:59:50 PM EST | |||
| 78.00 | 14.00 | 16.70 | % | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.06 | 4/23/2025 3:59:50 PM EST | |||
| 79.00 | 13.25 | 16.15 | 14.35 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.79 | 0.02 | -0.07 | 4/16/2025 | 4/23/2025 3:59:50 PM EST |
| 80.00 | 13.10 | 15.90 | 15.64 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.77 | 0.02 | -0.07 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 81.00 | 11.15 | 13.60 | 12.72 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.76 | 0.02 | -0.07 | 4/16/2025 | 4/23/2025 3:59:50 PM EST |
| 82.00 | 12.30 | 13.10 | 14.70 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.74 | 0.02 | -0.07 | 4/14/2025 | 4/23/2025 3:59:50 PM EST |
| 83.00 | 10.45 | 12.20 | 10.37 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.72 | 0.02 | -0.07 | 4/16/2025 | 4/23/2025 3:59:50 PM EST |
| 84.00 | 9.80 | 11.80 | 13.25 | +1.78 | +15.52% | 3 | 5 | 0.63 | 0.70 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 85.00 | 10.25 | 11.75 | % | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.08 | 4/23/2025 3:59:50 PM EST | |||
| 86.00 | 9.10 | 10.10 | % | 0 | 0 | 0.58 | 0.66 | 0.02 | -0.08 | 4/23/2025 3:59:50 PM EST | |||
| 87.00 | 7.60 | 9.95 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.64 | 0.02 | -0.08 | 4/11/2025 | 4/23/2025 3:59:50 PM EST |
| 88.00 | 7.30 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.62 | 0.02 | -0.08 | 4/11/2025 | 4/23/2025 3:59:50 PM EST |
| 89.00 | 7.10 | 8.80 | % | 0 | 0 | 0.58 | 0.59 | 0.02 | -0.08 | 4/23/2025 3:59:50 PM EST | |||
| 90.00 | 6.00 | 8.05 | 7.63 | -0.72 | -8.63% | 57 | 3 | 0.54 | 0.57 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 91.00 | 6.15 | 8.75 | 6.18 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.55 | 0.02 | -0.08 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 92.00 | 6.10 | 6.55 | 6.15 | -0.90 | -12.77% | 11 | 11 | 0.57 | 0.52 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 93.00 | 4.60 | 6.70 | 5.76 | -1.32 | -18.65% | 3 | 4 | 0.59 | 0.50 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 94.00 | 4.85 | 5.60 | 5.00 | -1.25 | -20.00% | 139 | 19 | 0.56 | 0.47 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 95.00 | 3.70 | 5.00 | 5.00 | -0.75 | -13.05% | 51 | 24 | 0.55 | 0.45 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 96.00 | 3.60 | 4.60 | 4.67 | -0.86 | -15.56% | 2 | 8 | 0.54 | 0.42 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 97.00 | 3.85 | 5.80 | 4.05 | -1.40 | -25.69% | 79 | 4 | 0.61 | 0.40 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 98.00 | 2.91 | 4.15 | 3.73 | +0.58 | +18.42% | 40 | 4 | 0.55 | 0.37 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 99.00 | 2.84 | 4.40 | 3.90 | -0.43 | -9.94% | 3 | 10 | 0.58 | 0.35 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 100.00 | 2.75 | 3.25 | 3.07 | -0.45 | -12.79% | 66 | 56 | 0.53 | 0.32 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 101.00 | 2.19 | 2.87 | 2.80 | -0.03 | -1.06% | 2 | 9 | 0.53 | 0.30 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 102.00 | 1.90 | 2.94 | 2.65 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.28 | 0.02 | -0.06 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 103.00 | 1.01 | 2.77 | 2.21 | +0.23 | +11.62% | 4 | 16 | 0.48 | 0.25 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 104.00 | 1.64 | 2.76 | 1.93 | -0.50 | -20.58% | 21 | 11 | 0.55 | 0.23 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 105.00 | 0.78 | 1.99 | 1.76 | -0.39 | -18.14% | 15 | 24 | 0.46 | 0.20 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 106.00 | 1.28 | 2.87 | 1.61 | +0.42 | +35.30% | 1 | 2 | 0.56 | 0.19 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 107.00 | 1.30 | 1.65 | 1.39 | -0.34 | -19.66% | 7 | 25 | 0.52 | 0.17 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 110.00 | 0.94 | 1.13 | 1.04 | -0.09 | -7.97% | 52 | 37 | 0.51 | 0.13 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 115.00 | 0.25 | 0.63 | 0.50 | -0.18 | -26.48% | 3 | 9 | 0.45 | 0.07 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 120.00 | 0.08 | 0.45 | 0.39 | -0.11 | -22.00% | 5 | 1 | 0.57 | 0.04 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 125.00 | 0.08 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.32 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.12 | 0.25 | 0.12 | -0.39 | -76.48% | 7 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 1.56 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 60.00 | 0.06 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 4/23/2025 3:59:50 PM EST |
| 65.00 | 0.43 | 1.69 | 0.55 | +0.22 | +66.67% | 8 | 4 | 0.83 | -0.05 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 70.00 | 0.78 | 1.08 | 0.96 | +0.58 | +152.64% | 10 | 77 | 0.68 | -0.10 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 75.00 | 1.47 | 2.83 | 1.40 | +0.22 | +18.65% | 15 | 68 | 0.72 | -0.15 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 78.00 | 1.88 | 2.68 | 1.95 | -0.06 | -2.99% | 5 | 5 | 0.66 | -0.20 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 79.00 | 2.08 | 2.42 | 2.18 | +0.08 | +3.81% | 7 | 4 | 0.62 | -0.21 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 80.00 | 2.12 | 2.55 | 2.50 | +0.34 | +15.75% | 26 | 111 | 0.61 | -0.23 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 81.00 | 2.18 | 3.15 | 2.49 | +0.28 | +12.67% | 1 | 6 | 0.62 | -0.24 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 82.00 | 2.60 | 3.30 | 2.37 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.26 | 0.02 | -0.07 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 83.00 | 2.94 | 5.00 | 2.76 | -0.02 | -0.72% | 6 | 22 | 0.59 | -0.28 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 84.00 | 2.90 | 4.00 | 3.12 | 0.00 | 0.00% | 0 | 17 | 0.61 | -0.30 | 0.02 | -0.08 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 85.00 | 3.10 | 4.95 | 3.50 | -0.16 | -4.38% | 5 | 10 | 0.64 | -0.32 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 86.00 | 2.87 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.34 | 0.02 | -0.08 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 87.00 | 3.30 | 4.70 | 4.20 | +0.18 | +4.48% | 6 | 6 | 0.53 | -0.36 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 88.00 | 3.80 | 5.20 | 4.10 | -0.35 | -7.87% | 1 | 4 | 0.58 | -0.38 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 89.00 | 4.60 | 6.70 | 5.35 | +0.20 | +3.89% | 52 | 6 | 0.59 | -0.41 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 90.00 | 5.30 | 6.45 | 5.66 | +0.46 | +8.85% | 10 | 45 | 0.57 | -0.43 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 91.00 | 5.55 | 7.85 | 6.25 | +0.90 | +16.83% | 2 | 16 | 0.53 | -0.45 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 92.00 | 5.70 | 8.00 | 6.45 | +0.11 | +1.74% | 2 | 11 | 0.60 | -0.48 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 93.00 | 7.00 | 7.40 | 6.92 | +0.64 | +10.20% | 52 | 11 | 0.54 | -0.50 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 94.00 | 7.45 | 9.10 | 7.95 | +0.95 | +13.58% | 20 | 20 | 0.59 | -0.53 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 95.00 | 7.50 | 8.70 | 8.15 | +1.14 | +16.27% | 21 | 50 | 0.56 | -0.55 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 96.00 | 7.80 | 9.70 | 9.15 | +1.11 | +13.81% | 20 | 17 | 0.57 | -0.58 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 97.00 | 9.15 | 9.70 | 9.18 | -0.52 | -5.37% | 58 | 17 | 0.52 | -0.60 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 98.00 | 9.70 | 10.35 | 10.62 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.63 | 0.02 | -0.07 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 99.00 | 10.60 | 11.25 | 12.32 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.65 | 0.02 | -0.07 | 4/11/2025 | 4/23/2025 3:59:50 PM EST |
| 100.00 | 10.20 | 13.25 | 9.20 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.68 | 0.02 | -0.07 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 101.00 | 11.55 | 12.45 | 12.82 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.70 | 0.02 | -0.06 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 102.00 | 12.40 | 13.65 | % | 0 | 0 | 0.51 | -0.72 | 0.02 | -0.06 | 4/23/2025 3:59:50 PM EST | |||
| 103.00 | 11.90 | 13.95 | 12.95 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.75 | 0.02 | -0.06 | 4/15/2025 | 4/23/2025 3:59:50 PM EST |
| 104.00 | 13.80 | 14.70 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.77 | 0.02 | -0.06 | 4/14/2025 | 4/23/2025 3:59:50 PM EST |
| 105.00 | 14.10 | 15.50 | 13.31 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.80 | 0.02 | -0.05 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 106.00 | 15.35 | 16.75 | % | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.05 | 4/23/2025 3:59:50 PM EST | |||
| 107.00 | 15.30 | 17.65 | 16.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.83 | 0.02 | -0.05 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 110.00 | 17.40 | 20.20 | % | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.04 | 4/23/2025 3:59:50 PM EST | |||
| 115.00 | 23.65 | 25.30 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 120.00 | 27.85 | 30.80 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 125.00 | 32.45 | 35.75 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 130.00 | 37.15 | 40.70 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 135.00 | 41.75 | 45.45 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 140.00 | 46.60 | 50.65 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST |