Options Chain for TARGET CORP COM (TGT) - $94.01 as of 5/30/2025 9:49:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.25 | 46.35 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 37.55 | 41.35 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 32.95 | 36.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 28.10 | 31.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 23.25 | 26.25 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 18.00 | 21.75 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 13.65 | 16.60 | % | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 83.00 | 10.90 | 13.60 | % | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 84.00 | 10.85 | 13.55 | % | 0 | 0 | 0.58 | 0.83 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 9.00 | 12.80 | % | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 86.00 | 8.55 | 11.65 | % | 0 | 0 | 0.49 | 0.80 | 0.02 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 87.00 | 8.25 | 11.15 | % | 0 | 0 | 0.49 | 0.77 | 0.03 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 88.00 | 7.60 | 10.10 | 9.00 | -0.04 | -0.45% | 1 | 1 | 0.38 | 0.74 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 89.00 | 7.35 | 8.85 | % | 0 | 0 | 0.39 | 0.71 | 0.03 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 6.80 | 7.15 | % | 0 | 0 | 0.35 | 0.68 | 0.03 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 91.00 | 6.00 | 8.25 | % | 0 | 0 | 0.41 | 0.65 | 0.03 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 92.00 | 4.15 | 7.30 | % | 0 | 0 | 0.35 | 0.61 | 0.04 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 93.00 | 4.85 | 5.30 | % | 0 | 0 | 0.34 | 0.58 | 0.04 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 94.00 | 4.30 | 4.70 | 4.55 | % | 209 | 0 | 0.33 | 0.54 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 95.00 | 3.85 | 4.15 | 4.21 | % | 185 | 0 | 0.33 | 0.50 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 96.00 | 3.45 | 3.80 | 3.45 | -0.45 | -11.54% | 364 | 37 | 0.34 | 0.47 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 97.00 | 2.94 | 3.25 | 2.87 | -0.73 | -20.28% | 39 | 1 | 0.33 | 0.43 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 98.00 | 1.29 | 2.93 | 2.92 | % | 2 | 0 | 0.27 | 0.39 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 99.00 | 2.00 | 3.00 | % | 0 | 0 | 0.34 | 0.36 | 0.04 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 0.94 | 2.88 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.33 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 101.00 | 0.63 | 3.85 | % | 0 | 0 | 0.35 | 0.31 | 0.03 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 102.00 | 0.00 | 3.55 | % | 0 | 0 | 0.50 | 0.27 | 0.03 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 103.00 | 0.00 | 3.25 | 1.70 | +0.10 | +6.25% | 2 | 1 | 0.51 | 0.24 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 104.00 | 0.39 | 3.10 | % | 0 | 0 | 0.50 | 0.22 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.23 | 1.00 | % | 12 | 0 | 0.35 | 0.22 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 106.00 | 0.73 | 2.67 | % | 0 | 0 | 0.41 | 0.20 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 107.00 | 0.39 | 2.27 | % | 0 | 0 | 0.55 | 0.16 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 108.00 | 0.00 | 2.44 | % | 0 | 0 | 0.50 | 0.16 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.34 | % | 0 | 0 | 0.57 | 0.12 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.25 | % | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.16 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.14 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 2.13 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.17 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.39 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 0.50 | 0.90 | 0.40 | % | 1 | 0 | 0.39 | -0.10 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 83.00 | 0.76 | 1.04 | 0.81 | % | 4 | 0 | 0.37 | -0.15 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 84.00 | 0.16 | 2.80 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.17 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.84 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.18 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 2.02 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.20 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 0.34 | 2.83 | 1.62 | % | 1 | 0 | 0.48 | -0.23 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 88.00 | 1.61 | 2.49 | 1.77 | % | 2 | 0 | 0.37 | -0.26 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 89.00 | 1.80 | 2.94 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.29 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 2.18 | 3.25 | 2.49 | % | 65 | 0 | 0.37 | -0.32 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 91.00 | 2.55 | 3.55 | 2.62 | % | 49 | 0 | 0.37 | -0.35 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 92.00 | 1.61 | 4.25 | 2.99 | % | 31 | 0 | 0.32 | -0.39 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 93.00 | 3.40 | 3.70 | % | 0 | 0 | 0.33 | -0.42 | 0.04 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 94.00 | 3.10 | 4.15 | 3.95 | +0.40 | +11.27% | 2 | 1 | 0.30 | -0.46 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 2.98 | 4.65 | 4.31 | +0.26 | +6.42% | 3 | 1 | 0.28 | -0.50 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 96.00 | 4.90 | 5.30 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.53 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 97.00 | 5.45 | 7.20 | % | 0 | 0 | 0.38 | -0.57 | 0.04 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 98.00 | 5.95 | 7.25 | % | 0 | 0 | 0.35 | -0.61 | 0.04 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 99.00 | 4.85 | 8.75 | % | 0 | 0 | 0.31 | -0.64 | 0.04 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 6.20 | 8.10 | % | 0 | 0 | 0.49 | -0.67 | 0.03 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 101.00 | 6.35 | 10.05 | % | 0 | 0 | 0.49 | -0.69 | 0.03 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 102.00 | 7.15 | 11.00 | % | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 103.00 | 8.80 | 11.45 | % | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 104.00 | 8.95 | 12.60 | % | 0 | 0 | 0.51 | -0.78 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 9.95 | 13.60 | % | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 106.00 | 10.95 | 14.10 | % | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 107.00 | 11.90 | 15.30 | % | 0 | 0 | 0.55 | -0.84 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 108.00 | 12.30 | 16.05 | % | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 14.45 | 17.85 | % | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 19.60 | 22.55 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 23.95 | 27.80 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 29.00 | 32.80 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 34.00 | 37.80 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 38.95 | 42.80 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 43.95 | 47.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |