Options Chain for TARGET CORP COM (TGT) - $104.36 as of 3/31/2025 10:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.50 | 52.00 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 60.00 | 42.55 | 46.80 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 65.00 | 37.80 | 42.00 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 70.00 | 33.00 | 37.50 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 75.00 | 30.10 | 33.00 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 80.00 | 25.10 | 26.90 | 26.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.87 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 85.00 | 21.90 | 24.30 | 22.00 | +0.70 | +3.29% | 6 | 1 | 0.40 | 0.83 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 90.00 | 18.05 | 19.25 | 19.25 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.77 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 95.00 | 14.50 | 15.20 | 14.30 | -2.20 | -13.34% | 1 | 3 | 0.39 | 0.69 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 100.00 | 10.50 | 12.35 | 11.70 | 0.00 | 0.00% | 12 | 42 | 0.36 | 0.62 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 8.85 | 9.15 | 9.05 | +0.25 | +2.85% | 361 | 291 | 0.36 | 0.53 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 6.60 | 6.80 | 6.70 | +0.35 | +5.52% | 133 | 492 | 0.35 | 0.44 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 4.85 | 5.00 | 4.80 | -1.10 | -18.65% | 60 | 342 | 0.35 | 0.36 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 3.45 | 3.60 | 3.59 | +0.50 | +16.19% | 2 | 134 | 0.34 | 0.28 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 2.30 | 2.65 | 2.22 | -0.24 | -9.76% | 10 | 241 | 0.34 | 0.22 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 1.68 | 1.79 | 1.69 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.17 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 135.00 | 1.16 | 1.44 | 1.23 | +0.19 | +18.27% | 83 | 117 | 0.34 | 0.12 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 0.81 | 0.89 | 0.88 | +0.14 | +18.92% | 21 | 715 | 0.34 | 0.09 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 0.58 | 1.17 | 0.66 | % | 1 | 0 | 0.34 | 0.07 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 150.00 | 0.43 | 0.47 | 0.44 | 0.00 | 0.00% | 1 | 45 | 0.35 | 0.05 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 0.10 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.04 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 0.05 | 0.71 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.08 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.02 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 60.00 | 0.12 | 0.52 | 0.40 | % | 2 | 0 | 0.49 | -0.03 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 65.00 | 0.22 | 0.84 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 70.00 | 0.63 | 0.68 | 0.71 | % | 2 | 0 | 0.44 | -0.06 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 75.00 | 1.00 | 1.06 | 1.01 | +0.02 | +2.02% | 17 | 6 | 0.43 | -0.09 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 80.00 | 1.55 | 1.64 | 1.59 | +0.04 | +2.59% | 22 | 7 | 0.41 | -0.13 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 85.00 | 2.39 | 2.47 | 2.51 | 0.00 | 0.00% | 0 | 191 | 0.40 | -0.17 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 90.00 | 3.50 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.23 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 95.00 | 5.00 | 5.15 | 5.30 | +0.33 | +6.64% | 5 | 76 | 0.38 | -0.31 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 100.00 | 6.90 | 7.05 | 7.05 | -0.20 | -2.76% | 34 | 269 | 0.37 | -0.38 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 9.20 | 9.40 | 9.25 | -0.40 | -4.15% | 58 | 451 | 0.37 | -0.47 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 11.95 | 12.20 | 12.15 | 0.00 | 0.00% | 0 | 483 | 0.36 | -0.56 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 14.60 | 15.40 | 15.45 | 0.00 | 0.00% | 0 | 164 | 0.34 | -0.64 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 18.15 | 19.45 | 18.91 | 0.00 | 0.00% | 0 | 72 | 0.34 | -0.72 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 21.65 | 25.50 | % | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 130.00 | 26.15 | 29.50 | % | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 135.00 | 29.60 | 34.00 | % | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 140.00 | 34.20 | 38.50 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 145.00 | 39.00 | 43.50 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 150.00 | 44.00 | 48.50 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 155.00 | 49.00 | 53.50 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 160.00 | 54.00 | 58.45 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST |