Options Chain for TARGET CORP COM (TGT) - $96.99 as of 5/28/2025 1:48:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.70 | 48.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 55.00 | 39.65 | 43.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 60.00 | 34.70 | 38.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 65.00 | 29.95 | 33.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 70.00 | 26.10 | 27.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/28/2025 12:59:03 PM EST | |||
| 75.00 | 21.40 | 22.05 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 5/28/2025 12:59:03 PM EST | |||
| 80.00 | 16.65 | 17.30 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 81.00 | 15.70 | 16.75 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 82.00 | 14.80 | 15.45 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 83.00 | 13.90 | 14.50 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 84.00 | 12.80 | 13.85 | % | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 85.00 | 11.25 | 12.40 | 12.55 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.88 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 86.00 | 11.30 | 11.75 | % | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 87.00 | 10.45 | 10.70 | % | 0 | 0 | 0.53 | 0.84 | 0.02 | -0.05 | 5/28/2025 12:59:03 PM EST | |||
| 88.00 | 9.55 | 9.85 | % | 0 | 0 | 0.47 | 0.82 | 0.02 | -0.05 | 5/28/2025 12:59:03 PM EST | |||
| 89.00 | 8.00 | 9.00 | % | 0 | 0 | 0.31 | 0.79 | 0.03 | -0.05 | 5/28/2025 12:59:03 PM EST | |||
| 90.00 | 6.95 | 8.25 | 7.23 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.77 | 0.03 | -0.06 | 5/23/2025 | 5/28/2025 12:59:03 PM EST |
| 91.00 | 7.20 | 7.50 | % | 0 | 0 | 0.34 | 0.74 | 0.03 | -0.06 | 5/28/2025 12:59:03 PM EST | |||
| 92.00 | 6.55 | 6.75 | % | 0 | 0 | 0.34 | 0.70 | 0.03 | -0.06 | 5/28/2025 12:59:03 PM EST | |||
| 93.00 | 5.55 | 6.45 | % | 0 | 0 | 0.33 | 0.67 | 0.03 | -0.06 | 5/28/2025 12:59:03 PM EST | |||
| 94.00 | 5.25 | 5.45 | 5.40 | +0.50 | +10.21% | 2 | 2 | 0.33 | 0.64 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 95.00 | 4.65 | 4.85 | 5.05 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.60 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 96.00 | 3.70 | 4.30 | 4.77 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.56 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 97.00 | 2.30 | 3.80 | 3.92 | -0.23 | -5.55% | 6 | 4 | 0.32 | 0.52 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 98.00 | 2.99 | 3.35 | 3.33 | -0.22 | -6.20% | 1 | 6 | 0.32 | 0.48 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 99.00 | 1.96 | 2.90 | 2.90 | % | 1 | 0 | 0.32 | 0.44 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST | |
| 100.00 | 1.59 | 2.61 | 2.91 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.40 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 101.00 | 2.04 | 2.38 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.36 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 102.00 | 1.75 | 2.01 | 1.95 | -0.15 | -7.15% | 6 | 15 | 0.32 | 0.33 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 103.00 | 1.48 | 1.66 | 1.61 | % | 6 | 0 | 0.32 | 0.29 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 12:59:03 PM EST | |
| 104.00 | 1.25 | 2.58 | 1.21 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.26 | 0.03 | -0.05 | 5/23/2025 | 5/28/2025 12:59:03 PM EST |
| 105.00 | 1.06 | 1.20 | 1.16 | -0.16 | -12.13% | 6 | 11 | 0.32 | 0.23 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 106.00 | 0.90 | 1.11 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.20 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 107.00 | 0.62 | 0.87 | 0.80 | -0.18 | -18.37% | 1 | 5 | 0.32 | 0.18 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 110.00 | 0.00 | 0.58 | 0.45 | -0.14 | -23.73% | 2 | 5 | 0.33 | 0.12 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 115.00 | 0.00 | 0.92 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/28/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 12:59:03 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 | 0.66 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.81 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 60.00 | 0.00 | 1.01 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/28/2025 12:59:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 5/28/2025 12:59:03 PM EST | |||
| 80.00 | 0.31 | 0.37 | 0.36 | +0.01 | +2.86% | 6 | 1 | 0.40 | -0.06 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 81.00 | 0.00 | 2.28 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 82.00 | 0.00 | 0.56 | % | 0 | 0 | 0.41 | -0.08 | 0.01 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 83.00 | 0.46 | 0.60 | % | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 84.00 | 0.58 | 0.79 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.11 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 85.00 | 0.67 | 0.90 | 0.68 | -0.13 | -16.05% | 10 | 3 | 0.37 | -0.12 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 86.00 | 0.79 | 1.82 | 0.85 | +0.05 | +6.25% | 1 | 5 | 0.36 | -0.14 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 87.00 | 0.94 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.16 | 0.02 | -0.05 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 88.00 | 1.10 | 1.42 | 1.16 | +0.07 | +6.43% | 4 | 4 | 0.35 | -0.18 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 89.00 | 1.10 | 1.36 | 1.32 | % | 1 | 0 | 0.35 | -0.21 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 12:59:03 PM EST | |
| 90.00 | 1.49 | 1.62 | 1.55 | -0.03 | -1.90% | 9 | 34 | 0.34 | -0.23 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 91.00 | 1.75 | 1.89 | 1.75 | +0.03 | +1.75% | 5 | 18 | 0.35 | -0.26 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 92.00 | 2.00 | 2.17 | 1.96 | -0.80 | -28.99% | 9 | 1 | 0.34 | -0.30 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 93.00 | 2.17 | 2.59 | 2.25 | -0.09 | -3.85% | 1 | 20 | 0.31 | -0.33 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 94.00 | 2.61 | 2.84 | 2.74 | -1.01 | -26.94% | 9 | 1 | 0.33 | -0.36 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 95.00 | 3.10 | 3.25 | 3.20 | -0.50 | -13.52% | 11 | 3 | 0.33 | -0.40 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 96.00 | 3.55 | 3.75 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.44 | 0.04 | -0.06 | 5/22/2025 | 5/28/2025 12:59:03 PM EST |
| 97.00 | 4.05 | 4.45 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.48 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 98.00 | 4.55 | 4.80 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.52 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 12:59:03 PM EST |
| 99.00 | 5.15 | 5.40 | % | 0 | 0 | 0.32 | -0.56 | 0.04 | -0.06 | 5/28/2025 12:59:03 PM EST | |||
| 100.00 | 5.55 | 6.00 | 6.99 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.60 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 12:59:03 PM EST |
| 101.00 | 6.45 | 7.10 | % | 0 | 0 | 0.33 | -0.64 | 0.04 | -0.06 | 5/28/2025 12:59:03 PM EST | |||
| 102.00 | 7.15 | 7.75 | % | 0 | 0 | 0.34 | -0.67 | 0.04 | -0.05 | 5/28/2025 12:59:03 PM EST | |||
| 103.00 | 7.90 | 8.20 | % | 0 | 0 | 0.32 | -0.71 | 0.04 | -0.05 | 5/28/2025 12:59:03 PM EST | |||
| 104.00 | 8.65 | 9.90 | % | 0 | 0 | 0.31 | -0.74 | 0.03 | -0.05 | 5/28/2025 12:59:03 PM EST | |||
| 105.00 | 9.45 | 11.00 | 9.18 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.77 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 106.00 | 10.35 | 11.00 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 107.00 | 11.20 | 11.50 | % | 0 | 0 | 0.54 | -0.82 | 0.03 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 110.00 | 13.75 | 14.60 | % | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 115.00 | 18.55 | 19.50 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 5/28/2025 12:59:03 PM EST | |||
| 120.00 | 23.35 | 24.25 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/28/2025 12:59:03 PM EST | |||
| 125.00 | 27.00 | 30.75 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 130.00 | 31.85 | 35.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 135.00 | 36.80 | 40.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 140.00 | 41.85 | 45.55 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST |