Options Chain for TARGET CORP COM (TGT) - $94.87 as of 5/29/2025 8:50:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.55 | 46.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 55.00 | 38.55 | 41.10 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 60.00 | 33.55 | 36.90 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 65.00 | 28.60 | 31.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 70.00 | 24.40 | 25.20 | 24.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:03 PM EST |
| 75.00 | 19.45 | 20.10 | 20.35 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |
| 80.00 | 14.40 | 15.30 | 17.82 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |
| 81.00 | 13.60 | 14.30 | 15.62 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.03 | 5/7/2025 | 5/29/2025 4:00:03 PM EST |
| 82.00 | 12.30 | 13.25 | 14.80 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 83.00 | 11.35 | 12.30 | 13.57 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 84.00 | 10.50 | 11.25 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.01 | -0.04 | 5/22/2025 | 5/29/2025 4:00:03 PM EST |
| 85.00 | 9.40 | 10.35 | % | 0 | 0 | 0.64 | 0.96 | 0.02 | -0.05 | 5/29/2025 4:00:03 PM EST | |||
| 86.00 | 8.60 | 9.20 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.94 | 0.02 | -0.06 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 87.00 | 7.65 | 8.45 | 7.98 | % | 2 | 0 | 0.68 | 0.92 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 88.00 | 6.70 | 7.40 | 7.33 | -1.77 | -19.46% | 1 | 39 | 0.64 | 0.90 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 89.00 | 6.15 | 6.40 | 7.20 | -1.08 | -13.05% | 5 | 15 | 0.52 | 0.87 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 90.00 | 5.30 | 6.45 | 6.25 | -1.13 | -15.32% | 60 | 143 | 0.47 | 0.84 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 91.00 | 4.45 | 4.70 | 4.70 | -1.04 | -18.12% | 90 | 21 | 0.36 | 0.80 | 0.06 | -0.10 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 92.00 | 3.75 | 3.85 | 3.73 | -1.33 | -26.29% | 3 | 106 | 0.36 | 0.74 | 0.07 | -0.11 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 93.00 | 3.00 | 3.15 | 3.15 | -0.83 | -20.86% | 49 | 386 | 0.35 | 0.67 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 94.00 | 2.37 | 2.49 | 2.51 | -0.79 | -23.94% | 118 | 200 | 0.34 | 0.59 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 95.00 | 1.82 | 1.94 | 1.85 | -0.93 | -33.46% | 462 | 451 | 0.34 | 0.51 | 0.09 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 96.00 | 1.36 | 1.47 | 1.39 | -0.61 | -30.50% | 239 | 194 | 0.33 | 0.42 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 97.00 | 0.99 | 1.08 | 1.02 | -0.53 | -34.20% | 167 | 310 | 0.33 | 0.34 | 0.08 | -0.11 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 98.00 | 0.70 | 0.78 | 0.72 | -0.46 | -38.99% | 381 | 309 | 0.33 | 0.27 | 0.07 | -0.10 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 99.00 | 0.49 | 0.56 | 0.51 | -0.49 | -49.00% | 2,404 | 1,287 | 0.33 | 0.21 | 0.06 | -0.09 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 100.00 | 0.34 | 0.39 | 0.37 | -0.28 | -43.08% | 378 | 846 | 0.33 | 0.16 | 0.05 | -0.07 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 101.00 | 0.22 | 0.29 | 0.25 | -0.24 | -48.98% | 231 | 407 | 0.34 | 0.12 | 0.04 | -0.06 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 102.00 | 0.16 | 0.20 | 0.18 | -0.14 | -43.75% | 436 | 380 | 0.34 | 0.08 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 103.00 | 0.11 | 0.14 | 0.13 | -0.11 | -45.84% | 30 | 383 | 0.35 | 0.06 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 104.00 | 0.08 | 0.12 | 0.10 | -0.11 | -52.39% | 29 | 403 | 0.36 | 0.04 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 105.00 | 0.07 | 0.12 | 0.07 | -0.05 | -41.67% | 87 | 533 | 0.39 | 0.03 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 106.00 | 0.00 | 0.12 | 0.05 | -0.03 | -37.50% | 36 | 408 | 0.45 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 107.00 | 0.02 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 282 | 0.41 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 108.00 | 0.03 | 0.08 | 0.04 | -0.10 | -71.43% | 4 | 126 | 0.44 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 109.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 110.00 | 0.01 | 0.11 | 0.04 | -0.02 | -33.34% | 4 | 353 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 111.00 | 0.01 | 0.11 | 0.43 | +0.29 | +207.15% | 1 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 8 | 345 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.09 | 0.02 | -0.03 | -60.00% | 20 | 142 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 116 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.08 | 0.48 | 0.00 | 0.00% | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.06 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 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 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 151 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 5,808 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 442 | 242 | 0.47 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 81.00 | 0.02 | 0.03 | 0.03 | -0.21 | -87.50% | 127 | 86 | 0.48 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 82.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 5 | 115 | 0.46 | -0.02 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 83.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 1,203 | 138 | 0.45 | -0.03 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 84.00 | 0.06 | 0.14 | 0.07 | -0.02 | -22.23% | 111 | 89 | 0.47 | -0.03 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 85.00 | 0.08 | 0.17 | 0.09 | -0.01 | -10.00% | 306 | 237 | 0.45 | -0.04 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 86.00 | 0.10 | 0.15 | 0.13 | +0.06 | +85.72% | 23 | 965 | 0.41 | -0.06 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 87.00 | 0.12 | 0.18 | 0.16 | +0.01 | +6.67% | 204 | 143 | 0.40 | -0.08 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 88.00 | 0.20 | 0.25 | 0.22 | +0.03 | +15.79% | 159 | 285 | 0.39 | -0.10 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 89.00 | 0.28 | 0.34 | 0.35 | +0.10 | +40.00% | 98 | 2,488 | 0.38 | -0.13 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 90.00 | 0.37 | 0.44 | 0.43 | +0.07 | +19.45% | 189 | 1,138 | 0.36 | -0.16 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 91.00 | 0.55 | 0.63 | 0.56 | +0.06 | +12.00% | 427 | 1,518 | 0.36 | -0.20 | 0.06 | -0.10 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 92.00 | 0.76 | 0.83 | 0.77 | +0.10 | +14.93% | 77 | 310 | 0.35 | -0.26 | 0.07 | -0.11 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 93.00 | 1.03 | 1.13 | 1.13 | +0.28 | +32.95% | 159 | 581 | 0.34 | -0.33 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 94.00 | 1.41 | 1.50 | 1.52 | +0.32 | +26.67% | 169 | 1,119 | 0.34 | -0.41 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 95.00 | 1.83 | 1.95 | 1.93 | +0.33 | +20.63% | 237 | 464 | 0.33 | -0.49 | 0.09 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 96.00 | 2.36 | 2.50 | 2.50 | +0.45 | +21.96% | 234 | 701 | 0.33 | -0.58 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 97.00 | 3.00 | 3.15 | 3.00 | +0.65 | +27.66% | 107 | 433 | 0.33 | -0.66 | 0.08 | -0.11 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 98.00 | 3.70 | 3.85 | 3.75 | +0.88 | +30.67% | 42 | 229 | 0.33 | -0.73 | 0.07 | -0.10 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 99.00 | 4.45 | 4.70 | 4.69 | +0.94 | +25.07% | 3 | 111 | 0.31 | -0.79 | 0.06 | -0.09 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 100.00 | 5.35 | 5.50 | 5.30 | +1.25 | +30.87% | 28 | 162 | 0.41 | -0.84 | 0.05 | -0.07 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 101.00 | 5.20 | 6.45 | 6.28 | +1.56 | +33.06% | 23 | 115 | 0.51 | -0.88 | 0.04 | -0.06 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 102.00 | 7.10 | 7.60 | 6.05 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.92 | 0.03 | -0.05 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 103.00 | 7.75 | 8.65 | 7.76 | -1.14 | -12.81% | 49 | 2 | 0.81 | -0.94 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 104.00 | 8.75 | 9.60 | 8.58 | -1.15 | -11.82% | 49 | 84 | 0.62 | -0.96 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 105.00 | 9.80 | 10.60 | 10.50 | +0.25 | +2.44% | 3 | 99 | 0.71 | -0.97 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 106.00 | 10.85 | 11.50 | 10.90 | -1.74 | -13.77% | 1 | 33 | 1.00 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 107.00 | 11.95 | 12.50 | 11.86 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 5/22/2025 | 5/29/2025 4:00:03 PM EST |
| 108.00 | 12.65 | 13.65 | 12.65 | % | 49 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 109.00 | 13.85 | 14.35 | 13.65 | +1.24 | +10.00% | 60 | 10 | 0.83 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 110.00 | 14.85 | 15.50 | 14.95 | -0.50 | -3.24% | 154 | 28 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 111.00 | 15.90 | 16.50 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 115.00 | 19.75 | 20.50 | 19.72 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:03 PM EST |
| 120.00 | 23.20 | 27.00 | 23.62 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:03 PM EST |
| 125.00 | 28.25 | 31.65 | 27.85 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:03 PM EST |
| 130.00 | 33.20 | 36.80 | 36.40 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 135.00 | 38.50 | 41.45 | 38.07 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:03 PM EST |
| 140.00 | 43.55 | 46.40 | 43.03 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:03 PM EST |
| 145.00 | 48.25 | 52.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |