Options Chain for TARGET CORP COM (TGT) - $97.37 as of 6/16/2025 9:34:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.60 | 49.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 55.00 | 41.50 | 44.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 60.00 | 36.05 | 39.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 65.00 | 32.20 | 33.10 | 28.53 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:53 PM EST |
| 70.00 | 26.50 | 29.05 | 25.25 | 0.00 | 0.00% | 0 | 19 | 0.96 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 6/16/2025 3:59:53 PM EST |
| 75.00 | 21.45 | 24.20 | 24.20 | 0.00 | 0.00% | 0 | 58 | 0.83 | 0.98 | 0.00 | -0.02 | 6/11/2025 | 6/16/2025 3:59:53 PM EST |
| 80.00 | 17.60 | 18.50 | 19.50 | 0.00 | 0.00% | 0 | 88 | 0.69 | 0.95 | 0.01 | -0.03 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 85.00 | 13.25 | 13.40 | 11.66 | -0.81 | -6.50% | 12 | 251 | 0.38 | 0.89 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 90.00 | 8.90 | 9.10 | 8.95 | +1.40 | +18.55% | 9 | 630 | 0.36 | 0.79 | 0.03 | -0.06 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 95.00 | 5.35 | 5.50 | 5.38 | +1.07 | +24.83% | 138 | 2,259 | 0.34 | 0.63 | 0.04 | -0.07 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 100.00 | 2.80 | 2.84 | 2.80 | +0.52 | +22.81% | 1,099 | 4,729 | 0.33 | 0.42 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 105.00 | 1.28 | 1.35 | 1.32 | +0.19 | +16.82% | 729 | 3,698 | 0.33 | 0.24 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 110.00 | 0.58 | 0.60 | 0.60 | +0.06 | +11.12% | 157 | 4,484 | 0.34 | 0.13 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 115.00 | 0.26 | 0.30 | 0.30 | +0.03 | +11.12% | 191 | 6,117 | 0.35 | 0.07 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 120.00 | 0.10 | 0.17 | 0.17 | +0.02 | +13.34% | 15 | 1,566 | 0.37 | 0.03 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 125.00 | 0.09 | 0.14 | 0.09 | 0.00 | 0.00% | 30 | 2,683 | 0.42 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 919 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1,013 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | +0.02 | +66.67% | 1 | 1,214 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.29 | 0.05 | -0.10 | -66.67% | 2 | 1,201 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 577 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 296 | 0.66 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 543 | 0.74 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 180 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 332 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 340 | 0.84 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/16/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.28 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/16/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.28 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/16/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 433 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 270 | 1.04 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/16/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.27 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/16/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/16/2025 3:59:53 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 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 237 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 56 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 1 | 546 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 443 | 0.60 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.16 | 0.14 | -0.09 | -39.13% | 27 | 719 | 0.43 | -0.02 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 80.00 | 0.21 | 0.36 | 0.30 | -0.20 | -40.00% | 73 | 1,275 | 0.43 | -0.05 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 85.00 | 0.52 | 0.73 | 0.54 | -0.38 | -41.31% | 93 | 1,955 | 0.40 | -0.11 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 90.00 | 1.02 | 1.24 | 1.24 | -0.68 | -35.42% | 205 | 5,141 | 0.36 | -0.21 | 0.03 | -0.06 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 95.00 | 2.37 | 2.64 | 2.59 | -1.16 | -30.94% | 212 | 9,422 | 0.34 | -0.37 | 0.04 | -0.07 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 100.00 | 4.95 | 5.10 | 5.05 | -1.50 | -22.91% | 17 | 2,174 | 0.32 | -0.58 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 105.00 | 8.45 | 8.65 | 8.35 | -2.15 | -20.48% | 326 | 1,831 | 0.32 | -0.76 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 110.00 | 12.80 | 13.05 | 13.55 | +0.35 | +2.66% | 3 | 740 | 0.32 | -0.87 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 115.00 | 17.05 | 18.75 | 17.80 | -1.83 | -9.33% | 1 | 955 | 0.37 | -0.93 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 120.00 | 22.10 | 22.95 | 21.00 | 0.00 | 0.00% | 0 | 42 | 0.49 | -0.97 | 0.01 | -0.01 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 125.00 | 27.35 | 27.95 | 27.80 | -1.30 | -4.47% | 175 | 35 | 0.54 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 130.00 | 32.30 | 32.90 | 33.31 | -2.04 | -5.78% | 750 | 124 | 0.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 135.00 | 36.35 | 38.00 | 38.30 | -0.15 | -0.39% | 35 | 15 | 0.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 140.00 | 42.10 | 43.10 | 41.75 | 0.00 | 0.00% | 0 | 9 | 0.94 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 145.00 | 45.85 | 49.45 | 47.91 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 150.00 | 51.45 | 54.40 | 51.15 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:53 PM EST |
| 155.00 | 56.35 | 58.70 | 58.90 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 3:59:53 PM EST |
| 160.00 | 61.40 | 63.80 | 63.90 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 3:59:53 PM EST |
| 165.00 | 66.25 | 68.80 | 35.95 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 6/16/2025 3:59:53 PM EST |
| 170.00 | 71.30 | 73.80 | 35.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/16/2025 3:59:53 PM EST |
| 175.00 | 76.30 | 78.75 | 47.30 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/16/2025 3:59:53 PM EST |
| 180.00 | 81.25 | 83.80 | 65.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/16/2025 3:59:53 PM EST |
| 185.00 | 85.60 | 89.65 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 190.00 | 91.45 | 93.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 195.00 | 96.25 | 98.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 200.00 | 101.30 | 104.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 210.00 | 111.40 | 113.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 220.00 | 121.40 | 123.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 230.00 | 131.25 | 134.65 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST |