Options Chain for TARGET CORP COM (TGT) - $95.06 as of 5/23/2025 3:39:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.00 | 46.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 55.00 | 39.50 | 40.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 60.00 | 34.15 | 35.65 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 65.00 | 28.70 | 30.35 | 34.41 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.01 | 5/13/2025 | 5/23/2025 3:59:54 PM EST |
| 70.00 | 24.50 | 27.00 | 25.25 | -0.55 | -2.14% | 3 | 20 | 0.84 | 0.96 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 75.00 | 19.45 | 20.65 | 19.55 | 0.00 | 0.00% | 0 | 49 | 0.35 | 0.93 | 0.01 | -0.03 | 5/21/2025 | 5/23/2025 3:59:54 PM EST |
| 80.00 | 14.90 | 16.00 | 16.55 | 0.00 | 0.00% | 0 | 89 | 0.33 | 0.88 | 0.01 | -0.03 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 85.00 | 10.65 | 11.85 | 11.50 | -0.35 | -2.96% | 40 | 226 | 0.33 | 0.79 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 90.00 | 7.95 | 8.15 | 8.17 | -0.48 | -5.55% | 180 | 634 | 0.36 | 0.68 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 95.00 | 5.10 | 5.25 | 5.20 | -0.35 | -6.31% | 184 | 1,972 | 0.34 | 0.53 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 100.00 | 3.00 | 3.10 | 3.05 | -0.25 | -7.58% | 96 | 2,914 | 0.33 | 0.38 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 105.00 | 1.65 | 1.72 | 1.75 | -0.16 | -8.38% | 182 | 1,595 | 0.33 | 0.24 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 110.00 | 0.87 | 1.08 | 0.91 | -0.09 | -9.00% | 171 | 3,975 | 0.34 | 0.14 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 115.00 | 0.47 | 0.53 | 0.50 | 0.00 | 0.00% | 145 | 5,549 | 0.34 | 0.08 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 120.00 | 0.25 | 0.32 | 0.30 | -0.01 | -3.23% | 119 | 1,132 | 0.35 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 125.00 | 0.15 | 0.21 | 0.19 | 0.00 | 0.00% | 24 | 2,687 | 0.37 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 915 | 0.40 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 135.00 | 0.05 | 0.36 | 0.10 | -0.03 | -23.08% | 5 | 847 | 0.44 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 140.00 | 0.02 | 0.12 | 0.07 | +0.01 | +16.67% | 111 | 1,173 | 0.42 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.31 | 0.09 | -0.01 | -10.00% | 1 | 1,208 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 519 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 1 | 297 | 0.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 544 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 180 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 332 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 340 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/23/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.20 | 0.05 | -0.03 | -37.50% | 1 | 43 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.33 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/23/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.53 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/23/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 433 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/23/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.52 | 0.27 | 0.00 | 0.00% | 0 | 270 | 1.03 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/23/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/23/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/23/2025 3:59:54 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 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 135 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 1 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 111 | 0.61 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 65.00 | 0.03 | 0.34 | 0.25 | +0.16 | +177.78% | 4 | 555 | 0.49 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 70.00 | 0.12 | 0.34 | 0.27 | +0.02 | +8.00% | 42 | 406 | 0.44 | -0.04 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 75.00 | 0.48 | 0.53 | 0.50 | +0.05 | +11.12% | 19 | 714 | 0.43 | -0.07 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 80.00 | 0.90 | 0.97 | 0.93 | +0.08 | +9.42% | 32 | 1,005 | 0.40 | -0.12 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 85.00 | 1.70 | 1.75 | 1.67 | +0.08 | +5.04% | 73 | 1,585 | 0.38 | -0.21 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 90.00 | 3.05 | 3.20 | 3.12 | +0.43 | +15.99% | 1,847 | 2,325 | 0.37 | -0.32 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 95.00 | 5.15 | 5.30 | 5.20 | +0.55 | +11.83% | 367 | 3,544 | 0.36 | -0.47 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 100.00 | 8.00 | 8.40 | 7.65 | -0.05 | -0.65% | 28 | 1,043 | 0.36 | -0.62 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 105.00 | 11.70 | 12.05 | 11.80 | +0.50 | +4.43% | 307 | 1,412 | 0.35 | -0.76 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 110.00 | 15.90 | 17.05 | 15.74 | -0.29 | -1.81% | 4 | 756 | 0.42 | -0.86 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 115.00 | 19.55 | 22.00 | 20.80 | +1.40 | +7.22% | 1 | 1,041 | 0.49 | -0.92 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 120.00 | 25.30 | 26.35 | 25.03 | +0.38 | +1.55% | 42 | 42 | 0.56 | -0.95 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 125.00 | 29.75 | 31.25 | 30.25 | +0.30 | +1.01% | 30 | 38 | 0.62 | -0.97 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 130.00 | 34.70 | 36.25 | 35.00 | +0.25 | +0.72% | 616 | 124 | 0.68 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 135.00 | 39.60 | 40.95 | 40.35 | +0.75 | +1.90% | 15 | 15 | 0.66 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 140.00 | 44.05 | 45.95 | 44.38 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 145.00 | 48.95 | 52.40 | 49.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 150.00 | 53.95 | 57.10 | 51.15 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:54 PM EST |
| 155.00 | 58.65 | 62.15 | 58.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:54 PM EST |
| 160.00 | 64.60 | 66.35 | 63.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:54 PM EST |
| 165.00 | 68.60 | 71.95 | 35.95 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/23/2025 3:59:54 PM EST |
| 170.00 | 73.65 | 77.00 | 35.80 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/23/2025 3:59:54 PM EST |
| 175.00 | 78.60 | 82.00 | 47.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/23/2025 3:59:54 PM EST |
| 180.00 | 83.65 | 87.25 | 65.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/23/2025 3:59:54 PM EST |
| 185.00 | 88.70 | 92.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 190.00 | 93.60 | 97.25 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 195.00 | 98.60 | 102.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 200.00 | 103.60 | 107.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 210.00 | 113.60 | 117.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 220.00 | 123.60 | 127.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 230.00 | 134.40 | 136.95 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST |