Options Chain for TARGET CORP COM (TGT) - $101.08 as of 5/13/2025 2:39:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.45 | 51.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 55.00 | 42.50 | 45.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 60.00 | 37.40 | 40.85 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 65.00 | 32.40 | 36.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 70.00 | 27.75 | 31.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 75.00 | 24.05 | 25.05 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.02 | 5/13/2025 1:59:00 PM EST | |||
| 80.00 | 19.80 | 20.20 | 20.71 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.89 | 0.01 | -0.03 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 84.00 | 16.45 | 16.90 | 16.80 | % | 5 | 0 | 0.50 | 0.83 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 1:59:00 PM EST | |
| 85.00 | 15.70 | 16.00 | 15.45 | % | 17 | 0 | 0.52 | 0.81 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 1:59:00 PM EST | |
| 86.00 | 14.40 | 15.15 | 14.90 | % | 1 | 0 | 0.52 | 0.80 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 1:59:00 PM EST | |
| 87.00 | 14.05 | 14.65 | % | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.05 | 5/13/2025 1:59:00 PM EST | |||
| 88.00 | 13.25 | 14.05 | % | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.05 | 5/13/2025 1:59:00 PM EST | |||
| 89.00 | 11.60 | 13.10 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.74 | 0.02 | -0.05 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 90.00 | 11.45 | 12.25 | 11.49 | -1.79 | -13.48% | 2 | 1 | 0.50 | 0.72 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 91.00 | 10.70 | 11.45 | % | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 92.00 | 10.50 | 10.75 | % | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 93.00 | 9.70 | 10.10 | % | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 94.00 | 9.25 | 9.65 | % | 0 | 0 | 0.49 | 0.63 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 95.00 | 8.65 | 8.85 | % | 0 | 0 | 0.49 | 0.61 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 96.00 | 6.95 | 8.45 | 8.37 | % | 1 | 0 | 0.49 | 0.58 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST | |
| 97.00 | 7.50 | 7.75 | % | 0 | 0 | 0.48 | 0.56 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 98.00 | 6.95 | 7.20 | % | 0 | 0 | 0.48 | 0.54 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 99.00 | 6.15 | 6.65 | 6.60 | % | 1 | 0 | 0.48 | 0.51 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 1:59:00 PM EST | |
| 100.00 | 6.00 | 6.15 | 6.02 | -0.88 | -12.76% | 23 | 8 | 0.48 | 0.49 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 101.00 | 5.55 | 5.70 | 5.68 | -0.70 | -10.98% | 3 | 4 | 0.47 | 0.46 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 102.00 | 5.05 | 5.25 | 4.90 | -1.10 | -18.34% | 18 | 3 | 0.48 | 0.44 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 103.00 | 4.70 | 4.85 | 4.78 | -0.30 | -5.91% | 6 | 1 | 0.47 | 0.41 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 104.00 | 4.30 | 4.55 | 4.55 | % | 1 | 0 | 0.47 | 0.39 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST | |
| 105.00 | 3.90 | 4.10 | 3.78 | -0.73 | -16.19% | 30 | 40 | 0.47 | 0.37 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 106.00 | 2.74 | 3.75 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.35 | 0.02 | -0.06 | 5/9/2025 | 5/13/2025 1:59:00 PM EST |
| 107.00 | 3.25 | 3.55 | 3.56 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.32 | 0.02 | -0.06 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 108.00 | 2.86 | 3.10 | 2.94 | -0.56 | -16.00% | 5 | 6 | 0.45 | 0.30 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 110.00 | 2.42 | 2.56 | 2.43 | -0.41 | -14.44% | 13 | 5 | 0.46 | 0.26 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 115.00 | 1.41 | 1.56 | 1.46 | -0.22 | -13.10% | 1 | 17 | 0.44 | 0.18 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 120.00 | 0.82 | 0.96 | 0.89 | +0.01 | +1.14% | 10 | 4 | 0.44 | 0.11 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 125.00 | 0.45 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.07 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.61 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.02 | 5/13/2025 1:59:00 PM EST | |||
| 135.00 | 0.00 | 1.52 | % | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.01 | 5/13/2025 1:59:00 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 5/13/2025 1:59:00 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 | 1.09 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 55.00 | 0.00 | 1.43 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 65.00 | 0.00 | 1.59 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.38 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 75.00 | 0.69 | 0.74 | 0.73 | +0.04 | +5.80% | 13 | 22 | 0.55 | -0.06 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 80.00 | 1.12 | 1.21 | 1.21 | -0.24 | -16.56% | 12 | 1 | 0.55 | -0.11 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 84.00 | 1.65 | 1.80 | 1.72 | -0.17 | -9.00% | 3 | 6 | 0.53 | -0.17 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 85.00 | 1.76 | 2.00 | 1.93 | +0.23 | +13.53% | 21 | 6 | 0.52 | -0.19 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 86.00 | 2.06 | 2.28 | 1.95 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.20 | 0.02 | -0.05 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 87.00 | 2.18 | 2.43 | 2.42 | +0.20 | +9.01% | 3 | 6 | 0.51 | -0.22 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 88.00 | 2.36 | 4.30 | 2.58 | +0.04 | +1.58% | 1 | 1 | 0.50 | -0.24 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 89.00 | 2.65 | 2.87 | 3.00 | -0.71 | -19.14% | 1 | 1 | 0.50 | -0.26 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 90.00 | 3.05 | 3.15 | 3.13 | +0.26 | +9.06% | 12 | 10 | 0.50 | -0.28 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 91.00 | 3.35 | 3.45 | 3.52 | -0.20 | -5.38% | 9 | 5 | 0.49 | -0.30 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 92.00 | 3.65 | 3.80 | % | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 93.00 | 4.00 | 4.15 | 4.20 | % | 1 | 0 | 0.49 | -0.35 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST | |
| 94.00 | 4.35 | 4.50 | 4.41 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.37 | 0.02 | -0.06 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 95.00 | 4.75 | 4.90 | 4.40 | -0.19 | -4.14% | 1 | 13 | 0.48 | -0.39 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 96.00 | 5.10 | 5.35 | % | 0 | 0 | 0.48 | -0.42 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 97.00 | 5.55 | 5.80 | 5.64 | +0.34 | +6.42% | 6 | 5 | 0.48 | -0.44 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 98.00 | 6.10 | 6.25 | 6.45 | +0.87 | +15.60% | 11 | 13 | 0.47 | -0.46 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 1:59:00 PM EST |
| 99.00 | 5.30 | 6.75 | % | 0 | 0 | 0.47 | -0.49 | 0.02 | -0.07 | 5/13/2025 1:59:00 PM EST | |||
| 100.00 | 7.10 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.51 | 0.02 | -0.07 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 101.00 | 7.30 | 7.80 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.54 | 0.02 | -0.06 | 5/8/2025 | 5/13/2025 1:59:00 PM EST |
| 102.00 | 8.20 | 8.40 | 9.87 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.56 | 0.02 | -0.06 | 5/9/2025 | 5/13/2025 1:59:00 PM EST |
| 103.00 | 8.80 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.59 | 0.02 | -0.06 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 104.00 | 9.40 | 9.60 | % | 0 | 0 | 0.46 | -0.61 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 105.00 | 10.05 | 10.25 | % | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 106.00 | 10.25 | 11.20 | % | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 107.00 | 11.15 | 11.95 | % | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 108.00 | 12.00 | 12.80 | % | 0 | 0 | 0.46 | -0.70 | 0.02 | -0.06 | 5/13/2025 1:59:00 PM EST | |||
| 110.00 | 12.70 | 14.25 | % | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.05 | 5/13/2025 1:59:00 PM EST | |||
| 115.00 | 17.55 | 17.90 | 16.85 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.82 | 0.02 | -0.04 | 5/12/2025 | 5/13/2025 1:59:00 PM EST |
| 120.00 | 21.75 | 22.35 | % | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 5/13/2025 1:59:00 PM EST | |||
| 125.00 | 26.45 | 27.20 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.02 | 5/13/2025 1:59:00 PM EST | |||
| 130.00 | 30.60 | 32.95 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 5/13/2025 1:59:00 PM EST | |||
| 135.00 | 35.35 | 38.45 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 5/13/2025 1:59:00 PM EST | |||
| 140.00 | 39.95 | 43.60 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/13/2025 1:59:00 PM EST |