Options Chain for TARGET CORP COM (TGT) - $95.54 as of 6/20/2025 9:31:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.65 | 47.25 | 49.80 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:47 PM EST |
| 55.00 | 39.20 | 43.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 60.00 | 34.25 | 38.00 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 65.00 | 30.75 | 31.50 | 30.81 | 0.00 | 0.00% | 0 | 307 | 0.57 | 0.96 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 70.00 | 25.70 | 26.90 | 32.87 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.94 | 0.01 | -0.02 | 6/10/2025 | 6/20/2025 3:59:47 PM EST |
| 75.00 | 21.20 | 21.80 | 21.16 | 0.00 | 0.00% | 0 | 129 | 0.48 | 0.90 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 80.00 | 16.15 | 17.20 | 17.40 | 0.00 | 0.00% | 0 | 223 | 0.40 | 0.84 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
| 85.00 | 12.40 | 12.80 | 12.54 | 0.00 | 0.00% | 6 | 126 | 0.39 | 0.77 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 90.00 | 8.70 | 9.40 | 8.82 | -0.38 | -4.13% | 3 | 529 | 0.40 | 0.68 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 95.00 | 5.60 | 5.80 | 5.67 | -0.13 | -2.25% | 119 | 2,587 | 0.37 | 0.54 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 100.00 | 3.30 | 3.45 | 3.45 | +0.15 | +4.55% | 257 | 4,240 | 0.35 | 0.38 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 105.00 | 1.83 | 1.96 | 1.90 | +0.04 | +2.16% | 687 | 3,651 | 0.35 | 0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 110.00 | 0.88 | 1.09 | 1.05 | +0.05 | +5.00% | 135 | 5,192 | 0.35 | 0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 115.00 | 0.56 | 0.62 | 0.54 | -0.02 | -3.58% | 131 | 2,413 | 0.36 | 0.10 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 120.00 | 0.29 | 0.52 | 0.35 | -0.05 | -12.50% | 24 | 1,465 | 0.37 | 0.06 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 125.00 | 0.18 | 0.28 | 0.20 | -0.02 | -9.10% | 2 | 383 | 0.39 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 130.00 | 0.01 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 3,369 | 0.44 | 0.03 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 135.00 | 0.08 | 0.18 | 0.05 | -0.04 | -44.45% | 16 | 1,052 | 0.42 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.42 | 0.07 | 0.00 | 0.00% | 10 | 238 | 0.57 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 1.63 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.99 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 39 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.89 | 0.27 | 0.00 | 0.00% | 0 | 140 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:47 PM EST |
| 60.00 | 0.01 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 112 | 0.56 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
| 65.00 | 0.10 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 403 | 0.55 | -0.04 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
| 70.00 | 0.26 | 1.01 | 0.36 | +0.04 | +12.50% | 1 | 314 | 0.56 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 75.00 | 0.47 | 0.60 | 0.60 | +0.08 | +15.39% | 6 | 774 | 0.45 | -0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 80.00 | 0.90 | 1.29 | 0.97 | -0.04 | -3.96% | 15 | 1,509 | 0.43 | -0.16 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 85.00 | 1.67 | 1.81 | 1.77 | -0.08 | -4.33% | 94 | 3,055 | 0.40 | -0.23 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 90.00 | 3.00 | 3.15 | 3.10 | -0.10 | -3.13% | 98 | 4,424 | 0.38 | -0.32 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 95.00 | 5.00 | 5.15 | 5.10 | +0.02 | +0.40% | 244 | 3,409 | 0.36 | -0.46 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 100.00 | 7.80 | 8.10 | 7.85 | -0.10 | -1.26% | 22 | 1,587 | 0.35 | -0.62 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 105.00 | 11.35 | 12.35 | 11.71 | +1.54 | +15.15% | 3 | 1,396 | 0.37 | -0.76 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 110.00 | 15.35 | 16.05 | 15.53 | +1.18 | +8.23% | 1 | 2,228 | 0.33 | -0.85 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 115.00 | 19.90 | 21.55 | 20.22 | 0.00 | 0.00% | 0 | 192 | 0.45 | -0.90 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 120.00 | 24.65 | 26.05 | 18.46 | 0.00 | 0.00% | 0 | 408 | 0.48 | -0.94 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 3:59:47 PM EST |
| 125.00 | 29.20 | 30.45 | 31.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.96 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 3:59:47 PM EST |
| 130.00 | 33.25 | 36.05 | 34.80 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.97 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:47 PM EST |
| 135.00 | 38.95 | 40.35 | 40.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 6/20/2025 3:59:47 PM EST |
| 140.00 | 43.95 | 45.65 | 45.95 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:47 PM EST |
| 145.00 | 47.90 | 51.20 | 50.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:47 PM EST |
| 150.00 | 52.40 | 56.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 155.00 | 57.40 | 61.25 | 58.75 | -0.45 | -0.76% | 1 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 160.00 | 62.35 | 66.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST |