Options Chain for TARGET CORP COM (TGT) - $101.72 as of 7/22/2025 8:15:44 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.00 | 53.15 | 52.08 | % | 1.04 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 55.00 | 45.55 | 48.20 | 46.88 | 49.18 | 0.00 | 0.00% | 0.85 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:52 PM EST |
| 60.00 | 40.60 | 43.20 | 41.90 | % | 0.70 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 65.00 | 35.85 | 38.20 | 37.03 | % | 0.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 70.00 | 30.70 | 33.20 | 31.95 | % | 0.46 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 75.00 | 25.70 | 28.25 | 26.98 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 80.00 | 21.85 | 22.30 | 22.08 | 21.15 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.74 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 7/21/2025 3:59:52 PM EST |
| 84.00 | 17.80 | 18.30 | 18.05 | 20.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/21/2025 3:59:52 PM EST |
| 85.00 | 16.85 | 17.30 | 17.08 | 17.91 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.56 | 0.98 | 0.01 | -0.03 | 7/15/2025 | 7/21/2025 3:59:52 PM EST |
| 86.00 | 15.35 | 16.35 | 15.85 | % | 0.18 | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 87.00 | 14.85 | 15.40 | 15.13 | % | 0.17 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 88.00 | 13.90 | 14.45 | 14.18 | 15.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | 0.96 | 0.01 | -0.03 | 7/1/2025 | 7/21/2025 3:59:52 PM EST |
| 89.00 | 12.95 | 13.40 | 13.18 | % | 0.15 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.04 | 7/21/2025 3:59:52 PM EST | |||
| 90.00 | 11.90 | 12.50 | 12.20 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.45 | 0.94 | 0.01 | -0.04 | 7/14/2025 | 7/21/2025 3:59:52 PM EST |
| 91.00 | 11.05 | 11.55 | 11.30 | % | 0.12 | 0 | 0 | 0.43 | 0.92 | 0.02 | -0.05 | 7/21/2025 3:59:52 PM EST | |||
| 92.00 | 10.05 | 10.55 | 10.30 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | 0.91 | 0.02 | -0.05 | 7/10/2025 | 7/21/2025 3:59:52 PM EST |
| 93.00 | 8.70 | 9.70 | 9.20 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.89 | 0.02 | -0.05 | 7/16/2025 | 7/21/2025 3:59:52 PM EST |
| 94.00 | 8.45 | 8.90 | 8.68 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.37 | 0.86 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 95.00 | 7.60 | 7.75 | 7.68 | 8.33 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.34 | 0.84 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 96.00 | 6.40 | 6.95 | 6.68 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.31 | 0.80 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 97.00 | 5.95 | 6.15 | 6.05 | 6.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.77 | 0.04 | -0.07 | 7/1/2025 | 7/21/2025 3:59:52 PM EST |
| 98.00 | 5.25 | 5.40 | 5.33 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | 0.72 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 99.00 | 4.55 | 4.70 | 4.63 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.33 | 0.68 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 100.00 | 3.95 | 4.05 | 4.00 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.32 | 0.62 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 101.00 | 3.35 | 3.50 | 3.43 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.32 | 0.57 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 102.00 | 2.85 | 2.99 | 2.92 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.32 | 0.51 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 103.00 | 2.39 | 2.46 | 2.43 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.32 | 0.46 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 104.00 | 1.99 | 2.05 | 2.02 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.32 | 0.40 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 105.00 | 1.63 | 1.69 | 1.66 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 324 | 0.32 | 0.35 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 106.00 | 1.26 | 1.47 | 1.37 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.32 | 0.31 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 107.00 | 1.09 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.32 | 0.26 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 108.00 | 0.87 | 0.94 | 0.91 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.32 | 0.22 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 109.00 | 0.69 | 0.76 | 0.73 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.32 | 0.19 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 110.00 | 0.57 | 0.61 | 0.59 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.33 | 0.16 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 111.00 | 0.44 | 0.51 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.33 | 0.13 | 0.03 | -0.05 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 112.00 | 0.36 | 0.62 | 0.49 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.33 | 0.10 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 113.00 | 0.29 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.09 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 114.00 | 0.23 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.34 | 0.07 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 115.00 | 0.19 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.35 | 0.06 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 116.00 | 0.15 | 0.20 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.04 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 117.00 | 0.05 | 0.19 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.04 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 118.00 | 0.06 | 0.31 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.03 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 119.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 120.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.37 | 0.02 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.49 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 84.00 | 0.04 | 0.29 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 85.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.39 | -0.02 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 86.00 | 0.07 | 0.21 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | -0.02 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 87.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | -0.03 | 0.01 | -0.03 | 7/10/2025 | 7/21/2025 3:59:52 PM EST |
| 88.00 | 0.07 | 0.23 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.04 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 89.00 | 0.04 | 0.30 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.36 | -0.05 | 0.01 | -0.04 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 90.00 | 0.20 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.37 | -0.06 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 91.00 | 0.25 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | -0.08 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 92.00 | 0.32 | 0.35 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.35 | -0.09 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 93.00 | 0.40 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.35 | -0.11 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 94.00 | 0.51 | 0.55 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.34 | -0.14 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 95.00 | 0.66 | 0.72 | 0.69 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.34 | -0.16 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 96.00 | 0.82 | 0.87 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.33 | -0.20 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 97.00 | 1.03 | 1.10 | 1.07 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.33 | -0.23 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 98.00 | 1.29 | 1.35 | 1.32 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.33 | -0.28 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 99.00 | 1.60 | 1.66 | 1.63 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.32 | -0.32 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 100.00 | 1.95 | 2.03 | 1.99 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.32 | -0.38 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 101.00 | 2.35 | 2.45 | 2.40 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.32 | -0.43 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 102.00 | 2.82 | 2.96 | 2.89 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.32 | -0.49 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 103.00 | 3.35 | 3.50 | 3.43 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.32 | -0.54 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 104.00 | 3.95 | 4.10 | 4.03 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.32 | -0.60 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 105.00 | 4.60 | 4.75 | 4.68 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.32 | -0.65 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 106.00 | 5.25 | 5.55 | 5.40 | 4.62 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.33 | -0.69 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 107.00 | 6.00 | 6.45 | 6.23 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.34 | -0.74 | 0.05 | -0.07 | 7/11/2025 | 7/21/2025 3:59:52 PM EST |
| 108.00 | 6.80 | 7.60 | 7.20 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.37 | -0.78 | 0.04 | -0.07 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 109.00 | 7.65 | 7.85 | 7.75 | 7.38 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.32 | -0.81 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 110.00 | 8.55 | 8.75 | 8.65 | 8.65 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.32 | -0.84 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 111.00 | 9.40 | 9.65 | 9.53 | % | 0.09 | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.05 | 7/21/2025 3:59:52 PM EST | |||
| 112.00 | 10.15 | 10.75 | 10.45 | % | 0.09 | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.04 | 7/21/2025 3:59:52 PM EST | |||
| 113.00 | 11.10 | 11.70 | 11.40 | % | 0.10 | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 114.00 | 12.15 | 12.60 | 12.38 | 11.41 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | -0.93 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 115.00 | 13.10 | 13.60 | 13.35 | % | 0.12 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 116.00 | 14.00 | 14.60 | 14.30 | % | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 117.00 | 15.00 | 15.45 | 15.23 | % | 0.13 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 118.00 | 16.15 | 16.50 | 16.33 | % | 0.14 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 119.00 | 16.30 | 17.85 | 17.08 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 120.00 | 17.30 | 18.60 | 17.95 | % | 0.15 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 125.00 | 22.25 | 24.05 | 23.15 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 130.00 | 27.00 | 29.45 | 28.23 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 135.00 | 32.00 | 34.50 | 33.25 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 140.00 | 37.00 | 39.50 | 38.25 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST |