Options Chain for TARGET CORP COM (TGT) - $106.10 as of 7/25/2025 7:35:07 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.10 | 53.20 | 51.15 | % | 0.93 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 60.00 | 44.10 | 48.20 | 46.15 | % | 0.77 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 65.00 | 39.30 | 43.15 | 41.23 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 70.00 | 34.45 | 38.20 | 36.33 | % | 0.52 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 75.00 | 29.55 | 32.20 | 30.88 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 80.00 | 24.85 | 26.75 | 25.80 | % | 0.32 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 85.00 | 21.10 | 21.90 | 21.50 | % | 0.25 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 90.00 | 16.10 | 19.00 | 17.55 | % | 0.20 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.03 | 7/25/2025 3:59:47 PM EST | |||
| 93.00 | 13.90 | 16.25 | 15.08 | % | 0.16 | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 94.00 | 12.70 | 14.15 | 13.43 | % | 0.14 | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 95.00 | 11.20 | 14.05 | 12.63 | % | 0.13 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 96.00 | 11.75 | 12.20 | 11.98 | % | 0.12 | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 97.00 | 11.00 | 12.05 | 11.53 | % | 0.12 | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 98.00 | 10.30 | 11.15 | 10.73 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.72 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 99.00 | 9.65 | 10.05 | 9.85 | % | 0.10 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 100.00 | 7.15 | 9.45 | 8.30 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.67 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 101.00 | 8.40 | 9.95 | 9.18 | % | 0.09 | 0 | 0 | 0.48 | 0.65 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 102.00 | 7.45 | 8.20 | 7.83 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 103.00 | 7.20 | 7.65 | 7.43 | % | 0.07 | 0 | 0 | 0.43 | 0.60 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 104.00 | 6.70 | 7.05 | 6.88 | 6.65 | -0.21 | -3.07% | 0.07 | 3 | 2 | 0.43 | 0.57 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 105.00 | 5.65 | 6.80 | 6.23 | 6.20 | % | 0.06 | 4 | 0 | 0.42 | 0.54 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 106.00 | 5.70 | 6.50 | 6.10 | 5.70 | -0.80 | -12.31% | 0.06 | 5 | 13 | 0.43 | 0.51 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 107.00 | 5.25 | 5.65 | 5.45 | 5.32 | -0.12 | -2.21% | 0.05 | 2 | 5 | 0.43 | 0.49 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 108.00 | 4.85 | 5.20 | 5.03 | 5.23 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.43 | 0.46 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 109.00 | 4.40 | 4.80 | 4.60 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.43 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 110.00 | 2.71 | 5.95 | 4.33 | 4.14 | -0.76 | -15.51% | 0.04 | 4 | 3 | 0.38 | 0.41 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 111.00 | 3.70 | 4.35 | 4.03 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.44 | 0.38 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 112.00 | 1.53 | 4.20 | 2.87 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 113.00 | 2.54 | 3.40 | 2.97 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 114.00 | 1.83 | 3.10 | 2.47 | % | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.02 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 115.00 | 2.40 | 2.80 | 2.60 | 2.53 | -0.15 | -5.60% | 0.02 | 2 | 10 | 0.42 | 0.29 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 116.00 | 2.02 | 2.70 | 2.36 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 117.00 | 0.71 | 2.50 | 1.61 | % | 0.01 | 0 | 0 | 0.36 | 0.25 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 118.00 | 1.88 | 2.28 | 2.08 | 2.08 | % | 0.02 | 1 | 0 | 0.43 | 0.23 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 119.00 | 1.42 | 2.55 | 1.99 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 120.00 | 1.52 | 1.92 | 1.72 | 1.02 | -0.65 | -38.93% | 0.01 | 1 | 1 | 0.42 | 0.19 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 121.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 122.00 | 1.23 | 1.74 | 1.49 | 1.26 | % | 0.01 | 1 | 0 | 0.44 | 0.16 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 125.00 | 0.71 | 1.12 | 0.92 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 7/25/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.37 | 0.69 | 0.38 | % | 0.01 | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 90.00 | 0.90 | 1.38 | 1.14 | 1.21 | % | 0.01 | 1 | 0 | 0.45 | -0.12 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 93.00 | 1.07 | 1.81 | 1.44 | 1.66 | % | 0.02 | 17 | 0 | 0.45 | -0.17 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 94.00 | 1.81 | 2.70 | 2.26 | 1.96 | -0.06 | -2.97% | 0.02 | 1 | 8 | 0.48 | -0.19 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 95.00 | 0.66 | 2.44 | 1.55 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.21 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 96.00 | 2.29 | 2.54 | 2.42 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.23 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 97.00 | 2.34 | 3.70 | 3.02 | 2.62 | % | 0.03 | 2 | 0 | 0.47 | -0.25 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 98.00 | 1.37 | 5.00 | 3.19 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.28 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 99.00 | 2.99 | 4.45 | 3.72 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.02 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 100.00 | 3.55 | 3.75 | 3.65 | 3.73 | +0.51 | +15.84% | 0.04 | 4 | 1 | 0.43 | -0.33 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 101.00 | 2.64 | 5.75 | 4.20 | 3.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.35 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 102.00 | 4.30 | 4.70 | 4.50 | % | 0.04 | 0 | 0 | 0.43 | -0.38 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 103.00 | 4.75 | 5.30 | 5.03 | 5.15 | % | 0.05 | 9 | 0 | 0.44 | -0.40 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 104.00 | 3.50 | 6.30 | 4.90 | 5.60 | % | 0.05 | 1 | 0 | 0.40 | -0.43 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 105.00 | 5.70 | 6.05 | 5.88 | % | 0.06 | 0 | 0 | 0.44 | -0.46 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 106.00 | 4.45 | 6.55 | 5.50 | % | 0.05 | 0 | 0 | 0.37 | -0.49 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 107.00 | 6.70 | 7.20 | 6.95 | % | 0.06 | 0 | 0 | 0.43 | -0.51 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 108.00 | 6.65 | 8.30 | 7.48 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 109.00 | 7.65 | 8.45 | 8.05 | % | 0.07 | 0 | 0 | 0.42 | -0.57 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 110.00 | 6.75 | 8.90 | 7.83 | 7.61 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.59 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 111.00 | 8.85 | 9.65 | 9.25 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 112.00 | 9.30 | 10.30 | 9.80 | % | 0.09 | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 113.00 | 10.40 | 10.95 | 10.68 | % | 0.09 | 0 | 0 | 0.42 | -0.67 | 0.03 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 114.00 | 10.40 | 11.65 | 11.03 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 115.00 | 11.85 | 12.40 | 12.13 | % | 0.11 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 116.00 | 12.70 | 13.15 | 12.93 | % | 0.11 | 0 | 0 | 0.43 | -0.74 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 117.00 | 13.40 | 13.95 | 13.68 | % | 0.12 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 118.00 | 14.30 | 14.75 | 14.53 | % | 0.12 | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 119.00 | 13.95 | 15.75 | 14.85 | % | 0.12 | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 120.00 | 14.35 | 16.55 | 15.45 | % | 0.13 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 121.00 | 16.35 | 19.00 | 17.68 | % | 0.15 | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 122.00 | 16.95 | 19.80 | 18.38 | % | 0.15 | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 125.00 | 19.30 | 22.30 | 20.80 | % | 0.17 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 130.00 | 24.65 | 25.55 | 25.10 | % | 0.19 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 135.00 | 29.05 | 31.15 | 30.10 | % | 0.22 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 140.00 | 34.25 | 36.55 | 35.40 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST |