Options Chain for TARGET CORP COM (TGT) - $94.02 as of 5/5/2025 9:20:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.10 | 46.05 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 36.95 | 41.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 32.10 | 36.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 27.15 | 31.15 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 22.80 | 26.10 | % | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 17.85 | 21.60 | % | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 15.10 | 15.45 | % | 0 | 0 | 0.67 | 0.83 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 84.00 | 11.65 | 12.30 | % | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 11.25 | 11.60 | % | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 86.00 | 10.60 | 11.45 | % | 0 | 0 | 0.56 | 0.71 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 87.00 | 9.85 | 10.20 | % | 0 | 0 | 0.52 | 0.69 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 88.00 | 9.25 | 9.55 | % | 0 | 0 | 0.53 | 0.67 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 89.00 | 8.60 | 8.95 | % | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 8.00 | 8.30 | % | 0 | 0 | 0.52 | 0.62 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 91.00 | 7.40 | 7.75 | % | 0 | 0 | 0.52 | 0.59 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 92.00 | 6.70 | 7.35 | % | 0 | 0 | 0.52 | 0.57 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 93.00 | 6.20 | 6.70 | % | 0 | 0 | 0.51 | 0.54 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 94.00 | 5.85 | 6.15 | % | 0 | 0 | 0.51 | 0.52 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 5.35 | 5.85 | 5.52 | % | 13 | 0 | 0.51 | 0.49 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 96.00 | 4.95 | 5.15 | 5.25 | % | 74 | 0 | 0.51 | 0.47 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 97.00 | 4.50 | 4.75 | 5.00 | % | 12 | 0 | 0.50 | 0.44 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 98.00 | 4.10 | 4.35 | % | 0 | 0 | 0.50 | 0.42 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 99.00 | 3.70 | 3.95 | 4.75 | % | 1 | 0 | 0.49 | 0.39 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 100.00 | 3.35 | 3.60 | 4.20 | % | 4 | 0 | 0.49 | 0.37 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 101.00 | 3.05 | 3.35 | % | 0 | 0 | 0.50 | 0.34 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 102.00 | 2.67 | 2.96 | 3.00 | % | 2 | 0 | 0.49 | 0.32 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 103.00 | 2.48 | 2.69 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.30 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 104.00 | 2.21 | 2.41 | 2.82 | % | 1 | 0 | 0.48 | 0.27 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 105.00 | 1.95 | 2.35 | 2.45 | -0.81 | -24.85% | 3 | 2 | 0.48 | 0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 1.61 | 1.95 | 2.47 | % | 1 | 0 | 0.48 | 0.23 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 107.00 | 1.41 | 1.75 | 2.72 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.21 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 1.23 | 1.58 | % | 0 | 0 | 0.47 | 0.19 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 1.07 | 1.26 | 1.29 | -0.66 | -33.85% | 24 | 3 | 0.47 | 0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.48 | 0.70 | 0.77 | -0.33 | -30.00% | 4 | 4 | 0.46 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.30 | 0.43 | 0.37 | % | 1 | 0 | 0.47 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 125.00 | 0.00 | 0.43 | 0.26 | % | 1 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 130.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.27 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.31 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.39 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.05 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.21 | 0.66 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.59 | 0.77 | 0.59 | +0.19 | +47.50% | 2 | 11 | 0.64 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 1.05 | 1.23 | 1.10 | +0.60 | +120.00% | 1 | 1 | 0.61 | -0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 1.67 | 2.01 | 1.83 | % | 5 | 0 | 0.57 | -0.17 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 84.00 | 2.55 | 2.91 | 2.69 | +0.58 | +27.49% | 4 | 3 | 0.55 | -0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 2.86 | 3.20 | 2.96 | +0.58 | +24.37% | 3 | 2 | 0.55 | -0.27 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 3.25 | 3.50 | % | 0 | 0 | 0.55 | -0.29 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 87.00 | 3.55 | 3.85 | % | 0 | 0 | 0.55 | -0.31 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 88.00 | 3.90 | 4.15 | 3.60 | % | 4 | 0 | 0.54 | -0.33 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 89.00 | 4.25 | 4.55 | 4.16 | +0.72 | +20.93% | 5 | 3 | 0.54 | -0.36 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 4.65 | 4.95 | 4.35 | +0.80 | +22.54% | 2 | 4 | 0.53 | -0.38 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 5.05 | 5.35 | % | 0 | 0 | 0.53 | -0.41 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 92.00 | 5.45 | 5.80 | % | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 93.00 | 5.90 | 6.35 | % | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 94.00 | 6.45 | 6.75 | 5.77 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.48 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 7.00 | 7.25 | 6.10 | +0.71 | +13.18% | 1 | 3 | 0.51 | -0.51 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 7.45 | 7.80 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.53 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 7.55 | 8.40 | 7.72 | % | 2 | 0 | 0.48 | -0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 98.00 | 8.40 | 9.00 | 6.86 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.58 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 8.95 | 10.05 | 8.49 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.61 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 9.95 | 10.30 | % | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 101.00 | 10.65 | 10.95 | % | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 102.00 | 10.90 | 11.75 | % | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 103.00 | 11.90 | 12.35 | % | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 104.00 | 12.85 | 13.10 | % | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 12.40 | 13.95 | % | 0 | 0 | 0.43 | -0.75 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 106.00 | 14.15 | 14.65 | % | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 107.00 | 15.20 | 15.60 | % | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 108.00 | 15.90 | 16.35 | % | 0 | 0 | 0.46 | -0.81 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 17.65 | 18.10 | % | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 20.65 | 23.95 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 25.25 | 28.95 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 30.05 | 33.90 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 35.05 | 38.70 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 39.95 | 43.95 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 45.00 | 49.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |