Options Chain for TARGET CORP COM (TGT) - $96.58 as of 4/25/2025 9:09:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.75 | 47.95 | 42.85 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 40.40 | 43.00 | 38.85 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 35.30 | 38.40 | 31.50 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 30.30 | 33.55 | 29.38 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.96 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 26.75 | 27.55 | 25.70 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.93 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 22.30 | 22.85 | 21.15 | 0.00 | 0.00% | 0 | 52 | 0.58 | 0.89 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 17.10 | 18.40 | 16.55 | 0.00 | 0.00% | 0 | 85 | 0.55 | 0.83 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 13.10 | 14.35 | 12.30 | 0.00 | 0.00% | 0 | 128 | 0.51 | 0.76 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 9.90 | 11.60 | 9.90 | +0.03 | +0.31% | 31 | 994 | 0.50 | 0.67 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 7.65 | 7.85 | 7.75 | +0.75 | +10.72% | 294 | 1,607 | 0.49 | 0.56 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 5.25 | 5.40 | 5.40 | +0.53 | +10.89% | 256 | 1,947 | 0.47 | 0.45 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 105.00 | 3.40 | 3.60 | 3.50 | +0.25 | +7.70% | 331 | 2,291 | 0.45 | 0.34 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 110.00 | 2.11 | 2.29 | 2.16 | +0.22 | +11.34% | 155 | 4,495 | 0.44 | 0.24 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 115.00 | 1.24 | 1.42 | 1.34 | +0.18 | +15.52% | 176 | 3,690 | 0.44 | 0.17 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 120.00 | 0.67 | 0.85 | 0.81 | +0.11 | +15.72% | 65 | 2,112 | 0.44 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 125.00 | 0.37 | 0.53 | 0.50 | +0.05 | +11.12% | 88 | 1,723 | 0.44 | 0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 130.00 | 0.22 | 0.32 | 0.25 | 0.00 | 0.00% | 12 | 3,899 | 0.43 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 135.00 | 0.14 | 0.33 | 0.18 | +0.03 | +20.00% | 131 | 1,672 | 0.46 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 140.00 | 0.05 | 0.13 | 0.09 | -0.04 | -30.77% | 758 | 3,922 | 0.43 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 145.00 | 0.02 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 1,765 | 0.47 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 150.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 1,627 | 0.47 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 155.00 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1,434 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 160.00 | 0.02 | 0.12 | 0.15 | +0.10 | +200.00% | 19 | 6,148 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 165.00 | 0.01 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 1,055 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.09 | 0.03 | -0.02 | -40.00% | 5 | 3,805 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 762 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 180.00 | 0.01 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,713 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 373 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 477 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 882 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,656 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 992 | 0.89 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.97 | 0.19 | 0.00 | 0.00% | 0 | 857 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 184 | 0.83 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 422 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 379 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 522 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.06 | 0.19 | 0.12 | -0.05 | -29.42% | 17 | 243 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 0.12 | 0.38 | 0.29 | 0.00 | 0.00% | 0 | 1,123 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 0.25 | 0.41 | 0.32 | -0.05 | -13.52% | 5 | 212 | 0.69 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 0.41 | 0.64 | 0.52 | -0.06 | -10.35% | 3 | 2,181 | 0.65 | -0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 0.73 | 0.81 | 0.73 | -0.21 | -22.34% | 10 | 1,293 | 0.60 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 1.14 | 1.37 | 1.25 | -0.15 | -10.72% | 15 | 1,233 | 0.57 | -0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 1.93 | 2.07 | 1.93 | -0.31 | -13.84% | 148 | 5,857 | 0.54 | -0.17 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 2.93 | 3.15 | 3.00 | -0.50 | -14.29% | 1,007 | 2,000 | 0.52 | -0.24 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 4.50 | 4.70 | 4.51 | -0.60 | -11.75% | 292 | 3,745 | 0.50 | -0.33 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 6.50 | 6.65 | 6.65 | -0.56 | -7.77% | 91 | 1,989 | 0.48 | -0.44 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 9.15 | 9.30 | 9.35 | -0.81 | -7.98% | 34 | 3,812 | 0.46 | -0.55 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 105.00 | 12.25 | 12.85 | 12.65 | -0.86 | -6.37% | 6 | 3,379 | 0.45 | -0.66 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 110.00 | 15.90 | 16.90 | 16.00 | -0.98 | -5.78% | 3 | 6,748 | 0.44 | -0.76 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 115.00 | 20.10 | 20.50 | 20.45 | -1.54 | -7.01% | 5 | 5,385 | 0.45 | -0.83 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 120.00 | 24.45 | 24.95 | 25.25 | +0.17 | +0.68% | 5 | 1,972 | 0.44 | -0.89 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 125.00 | 29.15 | 29.65 | 30.40 | -0.57 | -1.84% | 32 | 1,618 | 0.47 | -0.93 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 130.00 | 32.60 | 35.60 | 34.82 | -1.03 | -2.88% | 33 | 1,529 | 0.76 | -0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 135.00 | 38.55 | 39.80 | 40.99 | 0.00 | 0.00% | 0 | 1,833 | 0.72 | -0.97 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 140.00 | 43.60 | 44.95 | 44.49 | -4.96 | -10.03% | 1 | 2,156 | 0.76 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 145.00 | 47.90 | 50.15 | 51.39 | 0.00 | 0.00% | 0 | 1,321 | 0.70 | -0.99 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 150.00 | 52.95 | 56.20 | 54.93 | 0.00 | 0.00% | 0 | 1,421 | 0.90 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 155.00 | 58.10 | 60.20 | 60.10 | 0.00 | 0.00% | 0 | 497 | 1.01 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 160.00 | 63.10 | 65.25 | 52.75 | 0.00 | 0.00% | 0 | 385 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:49 PM EST |
| 165.00 | 68.45 | 70.00 | 60.80 | 0.00 | 0.00% | 0 | 32 | 1.01 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:49 PM EST |
| 170.00 | 73.10 | 75.35 | 65.85 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 3:59:49 PM EST |
| 175.00 | 77.95 | 80.35 | 47.31 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:49 PM EST |
| 180.00 | 82.85 | 85.45 | 45.57 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:49 PM EST |
| 185.00 | 87.85 | 90.45 | 60.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 4/25/2025 3:59:49 PM EST |
| 190.00 | 92.10 | 95.95 | 37.77 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 4/25/2025 3:59:49 PM EST |
| 195.00 | 97.80 | 100.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 200.00 | 102.80 | 105.40 | 52.45 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 4/25/2025 3:59:49 PM EST |
| 210.00 | 112.75 | 115.40 | 52.50 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 4/25/2025 3:59:49 PM EST |
| 220.00 | 122.75 | 125.35 | 97.82 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 4/25/2025 3:59:49 PM EST |
| 230.00 | 132.75 | 135.35 | 107.84 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 4/25/2025 3:59:49 PM EST |
| 240.00 | 142.75 | 145.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 250.00 | 152.70 | 155.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 260.00 | 162.05 | 165.75 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |