Options Chain for TARGET CORP COM (TGT) - $104.43 as of 4/1/2025 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 28.30 | 30.85 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 80.00 | 24.35 | 26.25 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 4/1/2025 4:00:00 PM EST | |||
| 85.00 | 19.50 | 21.30 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 4/1/2025 4:00:00 PM EST | |||
| 90.00 | 14.85 | 15.70 | % | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.04 | 4/1/2025 4:00:00 PM EST | |||
| 91.00 | 14.35 | 15.50 | % | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.05 | 4/1/2025 4:00:00 PM EST | |||
| 92.00 | 12.95 | 14.40 | % | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.05 | 4/1/2025 4:00:00 PM EST | |||
| 93.00 | 12.10 | 14.70 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.05 | 4/1/2025 4:00:00 PM EST | |||
| 94.00 | 11.55 | 12.85 | % | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.05 | 4/1/2025 4:00:00 PM EST | |||
| 95.00 | 10.85 | 12.15 | % | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 96.00 | 9.85 | 10.40 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.79 | 0.02 | -0.06 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 97.00 | 9.05 | 9.60 | % | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 98.00 | 8.50 | 9.85 | % | 0 | 0 | 0.34 | 0.74 | 0.03 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 99.00 | 7.45 | 8.10 | % | 0 | 0 | 0.32 | 0.72 | 0.03 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 100.00 | 7.15 | 8.35 | % | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 101.00 | 6.10 | 7.60 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.66 | 0.03 | -0.06 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 102.00 | 5.90 | 6.10 | 6.40 | +1.58 | +32.78% | 1 | 1 | 0.33 | 0.62 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 103.00 | 5.20 | 5.65 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.59 | 0.04 | -0.06 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 104.00 | 4.65 | 4.95 | 5.35 | +1.20 | +28.92% | 1 | 1 | 0.32 | 0.55 | 0.04 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 105.00 | 4.20 | 4.40 | 4.35 | +0.15 | +3.58% | 4 | 5 | 0.32 | 0.52 | 0.04 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 106.00 | 3.55 | 4.15 | 4.00 | +0.85 | +26.99% | 4 | 1 | 0.31 | 0.48 | 0.04 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 107.00 | 3.30 | 3.45 | 3.60 | +0.30 | +9.10% | 1 | 13 | 0.32 | 0.44 | 0.04 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 108.00 | 2.82 | 3.15 | 2.87 | +0.58 | +25.33% | 2 | 6 | 0.32 | 0.40 | 0.04 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 109.00 | 2.33 | 2.65 | 2.16 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.37 | 0.04 | -0.06 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 110.00 | 2.05 | 2.30 | 2.19 | -0.16 | -6.81% | 34 | 69 | 0.31 | 0.33 | 0.03 | -0.05 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 111.00 | 1.76 | 2.04 | 1.62 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.30 | 0.03 | -0.05 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 112.00 | 1.48 | 1.80 | 1.66 | +0.30 | +22.06% | 8 | 3 | 0.31 | 0.27 | 0.03 | -0.05 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 113.00 | 1.30 | 1.51 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.24 | 0.03 | -0.05 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 114.00 | 1.09 | 1.29 | 1.25 | +0.01 | +0.81% | 10 | 15 | 0.31 | 0.21 | 0.03 | -0.04 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 115.00 | 0.91 | 1.12 | 1.05 | +0.02 | +1.95% | 4 | 12 | 0.31 | 0.19 | 0.03 | -0.04 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 116.00 | 0.74 | 1.00 | 0.87 | -0.05 | -5.44% | 5 | 16 | 0.31 | 0.17 | 0.02 | -0.04 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 117.00 | 0.63 | 0.92 | 0.92 | % | 1 | 0 | 0.31 | 0.15 | 0.02 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST | |
| 118.00 | 0.50 | 0.88 | 0.71 | +0.09 | +14.52% | 1 | 1 | 0.30 | 0.13 | 0.02 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 119.00 | 0.32 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.11 | 0.02 | -0.03 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 120.00 | 0.43 | 0.49 | 0.49 | % | 1 | 0 | 0.31 | 0.10 | 0.02 | -0.02 | 4/1/2025 | 4/1/2025 4:00:00 PM EST | |
| 125.00 | 0.03 | 0.43 | 0.23 | % | 100 | 0 | 0.30 | 0.05 | 0.01 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST | |
| 130.00 | 0.02 | 0.36 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.27 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.29 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.24 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 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 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 80.00 | 0.01 | 0.37 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 85.00 | 0.26 | 0.53 | % | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.03 | 4/1/2025 4:00:00 PM EST | |||
| 90.00 | 0.53 | 0.64 | 0.50 | -0.08 | -13.80% | 2 | 10 | 0.38 | -0.10 | 0.01 | -0.04 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 91.00 | 0.63 | 0.72 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.12 | 0.02 | -0.05 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 92.00 | 0.67 | 0.82 | 0.87 | +0.10 | +12.99% | 2 | 7 | 0.36 | -0.13 | 0.02 | -0.05 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 93.00 | 0.69 | 0.96 | 0.98 | +0.07 | +7.70% | 6 | 4 | 0.35 | -0.15 | 0.02 | -0.05 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 94.00 | 0.83 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.17 | 0.02 | -0.05 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 95.00 | 1.10 | 1.29 | 1.25 | 0.00 | 0.00% | 2 | 15 | 0.35 | -0.19 | 0.02 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 96.00 | 1.26 | 1.46 | 1.15 | -0.70 | -37.84% | 2 | 2 | 0.35 | -0.21 | 0.02 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 97.00 | 1.54 | 1.78 | % | 0 | 0 | 0.35 | -0.23 | 0.03 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 98.00 | 1.69 | 1.96 | 1.90 | -0.15 | -7.32% | 1 | 1 | 0.34 | -0.26 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 99.00 | 2.04 | 2.33 | 2.39 | +0.13 | +5.76% | 1 | 3 | 0.35 | -0.28 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 100.00 | 2.30 | 2.68 | 2.70 | +0.35 | +14.90% | 1 | 13 | 0.34 | -0.31 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 101.00 | 2.51 | 2.99 | % | 0 | 0 | 0.33 | -0.34 | 0.03 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 102.00 | 2.81 | 3.20 | 2.85 | -0.90 | -24.00% | 1 | 13 | 0.33 | -0.38 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 103.00 | 3.40 | 3.60 | 3.50 | -0.20 | -5.41% | 18 | 19 | 0.33 | -0.41 | 0.04 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 104.00 | 3.70 | 4.00 | 3.87 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.45 | 0.04 | -0.06 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 105.00 | 4.20 | 4.50 | 4.45 | -0.38 | -7.87% | 10 | 15 | 0.32 | -0.48 | 0.04 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 106.00 | 4.75 | 5.05 | % | 0 | 0 | 0.32 | -0.52 | 0.04 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 107.00 | 5.20 | 5.60 | % | 0 | 0 | 0.31 | -0.56 | 0.04 | -0.06 | 4/1/2025 4:00:00 PM EST | |||
| 108.00 | 5.00 | 6.40 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.60 | 0.04 | -0.06 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 109.00 | 6.35 | 7.00 | 7.55 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.63 | 0.04 | -0.06 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 110.00 | 7.00 | 7.50 | % | 0 | 0 | 0.30 | -0.67 | 0.03 | -0.05 | 4/1/2025 4:00:00 PM EST | |||
| 111.00 | 7.95 | 8.20 | 9.77 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.70 | 0.03 | -0.05 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 112.00 | 8.70 | 8.95 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.73 | 0.03 | -0.05 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 113.00 | 8.75 | 10.15 | % | 0 | 0 | 0.29 | -0.76 | 0.03 | -0.05 | 4/1/2025 4:00:00 PM EST | |||
| 114.00 | 9.10 | 11.00 | 10.10 | -1.89 | -15.77% | 5 | 12 | 0.27 | -0.79 | 0.03 | -0.04 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 115.00 | 10.15 | 11.90 | 11.65 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.81 | 0.03 | -0.04 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 116.00 | 11.90 | 13.00 | 11.86 | -0.59 | -4.74% | 10 | 21 | 0.47 | -0.83 | 0.02 | -0.04 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 117.00 | 12.80 | 13.90 | 13.33 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.85 | 0.02 | -0.03 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 118.00 | 12.85 | 14.40 | % | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.03 | 4/1/2025 4:00:00 PM EST | |||
| 119.00 | 13.65 | 15.30 | % | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.03 | 4/1/2025 4:00:00 PM EST | |||
| 120.00 | 14.70 | 16.25 | % | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.02 | 4/1/2025 4:00:00 PM EST | |||
| 125.00 | 20.10 | 21.30 | 19.80 | -1.15 | -5.49% | 20 | 10 | 0.57 | -0.95 | 0.01 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 130.00 | 24.70 | 27.10 | 24.75 | -1.16 | -4.48% | 10 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 135.00 | 29.65 | 32.20 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 140.00 | 34.65 | 37.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 145.00 | 39.65 | 42.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 150.00 | 44.65 | 47.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 155.00 | 49.65 | 52.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 160.00 | 54.65 | 57.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |