Options Chain for TARGET CORP COM (TGT) - $96.93 as of 5/9/2025 11:59:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.45 | 48.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 55.00 | 39.45 | 43.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 60.00 | 34.45 | 38.25 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 65.00 | 29.55 | 33.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 70.00 | 24.60 | 28.25 | % | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 75.00 | 21.05 | 21.90 | 21.18 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.94 | 0.01 | -0.02 | 5/7/2025 | 5/9/2025 10:59:01 AM EST |
| 80.00 | 16.45 | 17.75 | 17.53 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.88 | 0.01 | -0.04 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 81.00 | 14.45 | 16.90 | 15.62 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.86 | 0.02 | -0.05 | 5/7/2025 | 5/9/2025 10:59:01 AM EST |
| 82.00 | 14.45 | 15.95 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.84 | 0.02 | -0.05 | 5/1/2025 | 5/9/2025 10:59:01 AM EST |
| 83.00 | 13.80 | 14.65 | 14.89 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.83 | 0.02 | -0.06 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 84.00 | 12.40 | 14.90 | 14.61 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.81 | 0.02 | -0.06 | 5/2/2025 | 5/9/2025 10:59:01 AM EST |
| 85.00 | 12.70 | 13.45 | % | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.06 | 5/9/2025 10:59:01 AM EST | |||
| 86.00 | 11.40 | 12.35 | 11.38 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.77 | 0.02 | -0.07 | 5/7/2025 | 5/9/2025 10:59:01 AM EST |
| 87.00 | 9.70 | 11.70 | % | 0 | 0 | 0.57 | 0.75 | 0.02 | -0.07 | 5/9/2025 10:59:01 AM EST | |||
| 88.00 | 10.40 | 11.10 | % | 0 | 0 | 0.55 | 0.72 | 0.02 | -0.07 | 5/9/2025 10:59:01 AM EST | |||
| 89.00 | 9.75 | 10.65 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.70 | 0.02 | -0.08 | 5/6/2025 | 5/9/2025 10:59:01 AM EST |
| 90.00 | 9.20 | 9.65 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.68 | 0.02 | -0.08 | 5/6/2025 | 5/9/2025 10:59:01 AM EST |
| 91.00 | 7.70 | 9.15 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.65 | 0.03 | -0.08 | 4/24/2025 | 5/9/2025 10:59:01 AM EST |
| 92.00 | 7.80 | 8.20 | 7.40 | 0.00 | 0.00% | 0 | 110 | 0.57 | 0.62 | 0.03 | -0.08 | 5/7/2025 | 5/9/2025 10:59:01 AM EST |
| 93.00 | 6.30 | 7.85 | 8.50 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.60 | 0.03 | -0.09 | 5/2/2025 | 5/9/2025 10:59:01 AM EST |
| 94.00 | 6.75 | 7.25 | 7.50 | 0.00 | 0.00% | 0 | 53 | 0.56 | 0.57 | 0.03 | -0.09 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 95.00 | 6.20 | 6.40 | 7.35 | 0.00 | 0.00% | 0 | 86 | 0.56 | 0.54 | 0.03 | -0.09 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 96.00 | 5.70 | 5.90 | 6.30 | 0.00 | 0.00% | 0 | 52 | 0.56 | 0.51 | 0.03 | -0.09 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 97.00 | 5.25 | 5.40 | 6.35 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.48 | 0.03 | -0.09 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 98.00 | 4.75 | 4.95 | 5.24 | -0.11 | -2.06% | 1 | 39 | 0.55 | 0.46 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 99.00 | 4.35 | 4.55 | 4.85 | +1.50 | +44.78% | 1 | 17 | 0.55 | 0.43 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 100.00 | 3.95 | 4.10 | 3.90 | -0.68 | -14.85% | 6 | 69 | 0.55 | 0.40 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 101.00 | 3.55 | 3.75 | 4.16 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.37 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 102.00 | 3.20 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.35 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 103.00 | 2.92 | 3.05 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.32 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 104.00 | 2.62 | 2.73 | 2.35 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.30 | 0.02 | -0.08 | 5/7/2025 | 5/9/2025 10:59:01 AM EST |
| 105.00 | 2.35 | 2.46 | 2.65 | -0.11 | -3.99% | 1 | 65 | 0.53 | 0.28 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 106.00 | 2.10 | 2.21 | 2.75 | 0.00 | 0.00% | 0 | 46 | 0.53 | 0.25 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 107.00 | 1.87 | 1.98 | 2.31 | 0.00 | 0.00% | 0 | 58 | 0.53 | 0.23 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 108.00 | 1.66 | 1.76 | 1.80 | -0.32 | -15.10% | 1 | 49 | 0.53 | 0.21 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 110.00 | 1.30 | 1.40 | 1.35 | -0.21 | -13.47% | 2 | 145 | 0.53 | 0.18 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 115.00 | 0.69 | 0.78 | 0.72 | -0.18 | -20.00% | 2 | 22 | 0.52 | 0.11 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 120.00 | 0.35 | 0.41 | 0.45 | 0.00 | 0.00% | 0 | 86 | 0.52 | 0.07 | 0.01 | -0.03 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 125.00 | 0.18 | 0.24 | 0.22 | -0.05 | -18.52% | 8 | 2 | 0.53 | 0.04 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 130.00 | 0.08 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/9/2025 10:59:01 AM EST |
| 135.00 | 0.03 | 0.12 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 140.00 | 0.01 | 0.10 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 55.00 | 0.05 | 0.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 60.00 | 0.11 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 10:59:01 AM EST |
| 65.00 | 0.21 | 0.29 | 0.25 | -0.10 | -28.58% | 2 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 70.00 | 0.38 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 29 | 0.71 | -0.02 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 75.00 | 0.65 | 0.72 | 0.64 | 0.00 | 0.00% | 0 | 53 | 0.66 | -0.06 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 80.00 | 1.16 | 1.24 | 1.23 | +0.05 | +4.24% | 2 | 51 | 0.62 | -0.12 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 81.00 | 1.31 | 1.38 | 1.36 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.14 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 82.00 | 1.46 | 1.55 | 1.54 | +0.15 | +10.80% | 1 | 7 | 0.61 | -0.16 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 83.00 | 1.64 | 1.73 | 1.70 | 0.00 | 0.00% | 0 | 110 | 0.61 | -0.17 | 0.02 | -0.06 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 84.00 | 1.82 | 1.92 | 1.63 | 0.00 | 0.00% | 0 | 50 | 0.60 | -0.19 | 0.02 | -0.06 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 85.00 | 2.04 | 2.15 | 2.17 | +0.19 | +9.60% | 1 | 60 | 0.60 | -0.21 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 86.00 | 2.28 | 2.38 | 2.08 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.23 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 87.00 | 2.53 | 2.65 | 2.26 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.25 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 88.00 | 2.82 | 2.93 | 2.60 | -0.25 | -8.78% | 1 | 39 | 0.59 | -0.28 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 89.00 | 3.10 | 3.25 | 3.30 | -0.83 | -20.10% | 1 | 4 | 0.58 | -0.30 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 90.00 | 3.45 | 3.60 | 3.55 | +0.32 | +9.91% | 3 | 34 | 0.58 | -0.32 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 91.00 | 3.80 | 3.95 | 3.45 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.35 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 92.00 | 4.15 | 4.35 | 3.98 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.38 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 93.00 | 4.60 | 4.75 | 4.15 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.40 | 0.03 | -0.09 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 94.00 | 5.00 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 35 | 0.56 | -0.43 | 0.03 | -0.09 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 95.00 | 5.45 | 5.65 | 5.69 | +0.50 | +9.64% | 1 | 77 | 0.56 | -0.46 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 96.00 | 5.95 | 6.15 | 6.00 | +0.25 | +4.35% | 1 | 82 | 0.55 | -0.49 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 97.00 | 6.45 | 6.65 | 6.03 | +0.15 | +2.56% | 1 | 29 | 0.55 | -0.52 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 98.00 | 7.00 | 7.20 | 6.73 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.54 | 0.03 | -0.09 | 5/2/2025 | 5/9/2025 10:59:01 AM EST |
| 99.00 | 6.55 | 8.25 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.57 | 0.03 | -0.09 | 5/6/2025 | 5/9/2025 10:59:01 AM EST |
| 100.00 | 7.85 | 8.40 | 8.30 | -0.68 | -7.58% | 5 | 2 | 0.53 | -0.60 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 101.00 | 7.50 | 9.40 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.63 | 0.03 | -0.08 | 5/2/2025 | 5/9/2025 10:59:01 AM EST |
| 102.00 | 8.70 | 10.45 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.65 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 103.00 | 10.10 | 10.45 | % | 0 | 0 | 0.53 | -0.68 | 0.03 | -0.08 | 5/9/2025 10:59:01 AM EST | |||
| 104.00 | 10.50 | 11.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.70 | 0.02 | -0.08 | 5/1/2025 | 5/9/2025 10:59:01 AM EST |
| 105.00 | 11.55 | 12.35 | % | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.07 | 5/9/2025 10:59:01 AM EST | |||
| 106.00 | 11.80 | 12.65 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.75 | 0.02 | -0.07 | 5/5/2025 | 5/9/2025 10:59:01 AM EST |
| 107.00 | 11.70 | 13.45 | % | 0 | 0 | 0.52 | -0.77 | 0.02 | -0.07 | 5/9/2025 10:59:01 AM EST | |||
| 108.00 | 13.15 | 14.20 | % | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.07 | 5/9/2025 10:59:01 AM EST | |||
| 110.00 | 14.75 | 15.95 | % | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.06 | 5/9/2025 10:59:01 AM EST | |||
| 115.00 | 18.45 | 20.85 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.04 | 5/9/2025 10:59:01 AM EST | |||
| 120.00 | 24.45 | 25.05 | 23.62 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.93 | 0.01 | -0.03 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 125.00 | 27.70 | 30.10 | 27.85 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 130.00 | 32.90 | 35.30 | 36.12 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.98 | 0.00 | -0.01 | 5/7/2025 | 5/9/2025 10:59:01 AM EST |
| 135.00 | 37.80 | 41.30 | 38.07 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 140.00 | 42.75 | 45.90 | 43.03 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.99 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |