Options Chain for TARGET CORP COM (TGT) - $124.27 as of 2/21/2025 9:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.00 | 62.50 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 53.45 | 57.50 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 48.65 | 52.85 | 67.15 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.95 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 44.00 | 48.00 | 55.80 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.93 | 0.00 | -0.01 | 1/15/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 40.30 | 42.05 | 50.75 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.91 | 0.00 | -0.02 | 12/31/2024 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 35.80 | 37.35 | 40.60 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.89 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 31.75 | 33.20 | 41.45 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.86 | 0.01 | -0.02 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 27.80 | 29.20 | 32.47 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.82 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 24.45 | 25.55 | 28.00 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.77 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 21.10 | 22.45 | 21.95 | -2.55 | -10.41% | 19 | 41 | 0.36 | 0.73 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 17.75 | 19.55 | 18.60 | -3.55 | -16.03% | 7 | 39 | 0.36 | 0.67 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 15.10 | 16.10 | 15.65 | -3.35 | -17.64% | 14 | 169 | 0.35 | 0.61 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 12.90 | 13.45 | 13.90 | -3.20 | -18.72% | 8 | 154 | 0.35 | 0.55 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 10.75 | 11.10 | 11.14 | -2.11 | -15.93% | 14 | 1,742 | 0.35 | 0.49 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 8.85 | 9.30 | 9.20 | -3.10 | -25.21% | 5 | 328 | 0.35 | 0.43 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 7.25 | 7.65 | 7.80 | -1.15 | -12.85% | 9 | 351 | 0.34 | 0.38 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 5.85 | 6.20 | 7.35 | 0.00 | 0.00% | 0 | 622 | 0.34 | 0.33 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 4.80 | 5.00 | 4.85 | -1.10 | -18.49% | 11 | 1,171 | 0.34 | 0.28 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 3.75 | 4.05 | 4.80 | 0.00 | 0.00% | 0 | 179 | 0.34 | 0.23 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 2.98 | 3.25 | 3.10 | -0.75 | -19.49% | 4 | 537 | 0.34 | 0.20 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 2.35 | 2.58 | 2.52 | -0.53 | -17.38% | 1 | 1,494 | 0.34 | 0.16 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 1.84 | 2.06 | 1.98 | -0.46 | -18.86% | 1 | 2,864 | 0.34 | 0.14 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 1.44 | 1.66 | 1.53 | -0.58 | -27.49% | 451 | 1,710 | 0.34 | 0.11 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 1.12 | 1.33 | 1.29 | -0.36 | -21.82% | 6 | 337 | 0.34 | 0.09 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.94 | 1.09 | 1.06 | -0.45 | -29.81% | 1 | 115 | 0.34 | 0.08 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.69 | 0.89 | 1.20 | 0.00 | 0.00% | 0 | 993 | 0.34 | 0.06 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.54 | 0.74 | 0.96 | 0.00 | 0.00% | 0 | 41 | 0.34 | 0.05 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.44 | 0.62 | 0.58 | -0.11 | -15.95% | 453 | 1,328 | 0.34 | 0.04 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.34 | 0.45 | 0.37 | -0.13 | -26.00% | 1 | 200 | 0.35 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.16 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 80 | 0.35 | 0.02 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.09 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 65 | 0.36 | 0.02 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.21 | 0.39 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.03 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 0.33 | 0.52 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.04 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 0.52 | 0.70 | 0.50 | -0.04 | -7.41% | 1 | 28 | 0.42 | -0.05 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.79 | 0.96 | 0.90 | +0.21 | +30.44% | 5 | 19 | 0.40 | -0.07 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 1.20 | 1.37 | 1.19 | +0.49 | +70.00% | 1 | 63 | 0.39 | -0.09 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 1.75 | 1.97 | 1.88 | +0.44 | +30.56% | 10 | 299 | 0.39 | -0.11 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 2.51 | 2.74 | 2.59 | +0.55 | +26.97% | 1,089 | 134 | 0.38 | -0.14 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 3.50 | 3.75 | 3.65 | +0.84 | +29.90% | 9 | 445 | 0.38 | -0.18 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 4.70 | 5.00 | 4.80 | +1.05 | +28.00% | 70 | 421 | 0.37 | -0.23 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 6.25 | 6.55 | 6.30 | +1.05 | +20.00% | 5 | 796 | 0.37 | -0.27 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 8.05 | 8.35 | 7.77 | +1.07 | +15.97% | 2 | 899 | 0.36 | -0.33 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 10.20 | 10.50 | 9.85 | +1.15 | +13.22% | 4 | 2,042 | 0.35 | -0.39 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 12.60 | 12.95 | 12.50 | +1.60 | +14.68% | 82 | 1,376 | 0.35 | -0.45 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 15.35 | 15.75 | 15.20 | +2.25 | +17.38% | 129 | 624 | 0.34 | -0.51 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 18.20 | 19.00 | 18.00 | +2.45 | +15.76% | 1 | 685 | 0.35 | -0.57 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 20.15 | 23.75 | 21.35 | +2.85 | +15.41% | 16 | 671 | 0.36 | -0.62 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 25.10 | 27.45 | 22.85 | 0.00 | 0.00% | 0 | 156 | 0.33 | -0.67 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 28.50 | 30.65 | 26.25 | 0.00 | 0.00% | 0 | 726 | 0.32 | -0.72 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 32.60 | 34.45 | 29.96 | 0.00 | 0.00% | 0 | 157 | 0.33 | -0.77 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 35.90 | 38.60 | 29.95 | 0.00 | 0.00% | 0 | 532 | 0.31 | -0.80 | 0.01 | -0.02 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 41.25 | 43.05 | 27.96 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.84 | 0.01 | -0.02 | 1/10/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 44.70 | 47.55 | 36.05 | 0.00 | 0.00% | 0 | 84 | 0.35 | -0.86 | 0.01 | -0.02 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 50.25 | 53.00 | 47.93 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.89 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 55.30 | 57.25 | 33.95 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.01 | 10/2/2024 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 58.55 | 62.75 | % | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 190.00 | 63.50 | 67.75 | % | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 195.00 | 68.50 | 72.70 | 46.30 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.01 | 10/2/2024 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 73.50 | 77.70 | 47.67 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.01 | 11/12/2024 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 83.50 | 87.70 | 56.79 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 11/12/2024 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 93.50 | 97.55 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 103.50 | 107.70 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |