Options Chain for TARGET CORP COM (TGT) - $94.70 as of 5/30/2025 6:01:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.75 | 46.10 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 37.75 | 40.25 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 32.70 | 35.25 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 27.25 | 31.05 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 23.50 | 24.45 | 24.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 18.70 | 19.45 | 20.35 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 13.70 | 14.45 | 17.82 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 81.00 | 12.70 | 13.45 | 15.62 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.98 | 0.01 | -0.02 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 82.00 | 11.60 | 12.50 | 14.80 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 83.00 | 10.85 | 11.55 | 13.57 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 84.00 | 9.85 | 10.55 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.01 | -0.04 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 8.80 | 9.60 | % | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 86.00 | 7.65 | 8.60 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.94 | 0.02 | -0.05 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 6.80 | 7.60 | 7.98 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.92 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 88.00 | 5.80 | 6.70 | 7.33 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.90 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 89.00 | 5.20 | 5.45 | 5.39 | -1.81 | -25.14% | 4 | 15 | 0.39 | 0.88 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 4.40 | 4.60 | 4.72 | -1.53 | -24.48% | 31 | 143 | 0.34 | 0.84 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 91.00 | 3.55 | 3.75 | 3.90 | -0.80 | -17.03% | 67 | 97 | 0.34 | 0.78 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 92.00 | 2.81 | 2.98 | 3.20 | -0.53 | -14.21% | 29 | 108 | 0.33 | 0.70 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 93.00 | 2.20 | 2.29 | 2.49 | -0.66 | -20.96% | 129 | 369 | 0.32 | 0.61 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 94.00 | 1.64 | 1.72 | 1.68 | -0.83 | -33.07% | 357 | 237 | 0.32 | 0.51 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 1.18 | 1.24 | 1.20 | -0.65 | -35.14% | 525 | 526 | 0.32 | 0.42 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 96.00 | 0.82 | 0.87 | 0.82 | -0.57 | -41.01% | 492 | 270 | 0.31 | 0.33 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 97.00 | 0.55 | 0.61 | 0.57 | -0.45 | -44.12% | 557 | 345 | 0.31 | 0.25 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 98.00 | 0.38 | 0.41 | 0.38 | -0.34 | -47.23% | 641 | 475 | 0.32 | 0.18 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 99.00 | 0.24 | 0.29 | 0.24 | -0.27 | -52.95% | 263 | 1,254 | 0.32 | 0.13 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.18 | 0.20 | 0.17 | -0.20 | -54.06% | 337 | 984 | 0.33 | 0.09 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 101.00 | 0.11 | 0.14 | 0.13 | -0.12 | -48.00% | 72 | 434 | 0.34 | 0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 102.00 | 0.07 | 0.12 | 0.09 | -0.09 | -50.00% | 145 | 584 | 0.35 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 103.00 | 0.06 | 0.13 | 0.09 | -0.04 | -30.77% | 22 | 400 | 0.38 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 104.00 | 0.03 | 0.09 | 0.06 | -0.04 | -40.00% | 33 | 418 | 0.38 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 17 | 518 | 0.40 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 106.00 | 0.02 | 0.07 | 0.04 | -0.01 | -20.00% | 208 | 415 | 0.42 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 107.00 | 0.01 | 0.09 | 0.05 | -0.06 | -54.55% | 3 | 282 | 0.44 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 108.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 127 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 109.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 2 | 353 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 111.00 | 0.00 | 0.08 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 3 | 343 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 142 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 116 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.06 | 0.48 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 1 | 49 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | -0.27 | -96.43% | 1 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 151 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 5,805 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 85 | 540 | 0.53 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 81.00 | 0.02 | 0.08 | 0.04 | +0.01 | +33.34% | 4 | 180 | 0.52 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 82.00 | 0.01 | 0.09 | 0.03 | -0.01 | -25.00% | 109 | 117 | 0.51 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 83.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 22 | 1,326 | 0.48 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 84.00 | 0.04 | 0.10 | 0.05 | -0.02 | -28.58% | 327 | 153 | 0.44 | -0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.07 | 0.11 | 0.07 | -0.02 | -22.23% | 93 | 497 | 0.42 | -0.05 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 86.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 29 | 975 | 0.40 | -0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 0.14 | 0.24 | 0.13 | -0.03 | -18.75% | 48 | 315 | 0.39 | -0.08 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 88.00 | 0.18 | 0.24 | 0.20 | -0.02 | -9.10% | 79 | 418 | 0.37 | -0.10 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 89.00 | 0.26 | 0.32 | 0.30 | -0.05 | -14.29% | 182 | 2,562 | 0.35 | -0.12 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.38 | 0.45 | 0.42 | -0.01 | -2.33% | 433 | 1,212 | 0.34 | -0.16 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 91.00 | 0.56 | 0.63 | 0.54 | -0.02 | -3.58% | 862 | 1,515 | 0.33 | -0.22 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 92.00 | 0.81 | 0.89 | 0.82 | +0.05 | +6.50% | 121 | 375 | 0.33 | -0.30 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 93.00 | 1.14 | 1.22 | 1.17 | +0.04 | +3.54% | 402 | 686 | 0.32 | -0.39 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 94.00 | 1.57 | 1.68 | 1.60 | +0.08 | +5.27% | 456 | 1,181 | 0.31 | -0.49 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 2.10 | 2.21 | 2.15 | +0.22 | +11.40% | 324 | 519 | 0.31 | -0.58 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 96.00 | 2.70 | 2.85 | 2.77 | +0.27 | +10.80% | 128 | 563 | 0.31 | -0.67 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 97.00 | 3.40 | 3.60 | 3.25 | +0.25 | +8.34% | 80 | 451 | 0.31 | -0.75 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 98.00 | 4.25 | 5.10 | 4.02 | +0.27 | +7.20% | 38 | 223 | 0.43 | -0.82 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 99.00 | 4.95 | 5.30 | 5.27 | +0.58 | +12.37% | 2 | 111 | 0.28 | -0.87 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 5.80 | 6.45 | 5.89 | +0.59 | +11.14% | 56 | 180 | 0.67 | -0.91 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 101.00 | 6.75 | 7.85 | 6.73 | +0.45 | +7.17% | 152 | 131 | 0.42 | -0.94 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 102.00 | 7.65 | 8.55 | 6.05 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.96 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 103.00 | 8.50 | 9.45 | 9.06 | +1.30 | +16.76% | 50 | 51 | 0.58 | -0.97 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 104.00 | 9.55 | 10.50 | 8.58 | 0.00 | 0.00% | 0 | 73 | 0.64 | -0.98 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 10.55 | 11.35 | 10.50 | 0.00 | 0.00% | 0 | 40 | 0.63 | -0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 106.00 | 11.65 | 12.30 | 11.95 | +1.05 | +9.64% | 126 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 107.00 | 12.55 | 13.30 | 11.86 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 108.00 | 13.50 | 14.45 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 109.00 | 14.55 | 15.45 | 13.65 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 15.65 | 16.40 | 14.95 | 0.00 | 0.00% | 0 | 14 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 111.00 | 16.60 | 17.40 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 20.65 | 21.30 | 19.72 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 23.95 | 27.75 | 23.62 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 29.25 | 32.30 | 27.85 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 34.85 | 37.35 | 36.40 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 39.80 | 42.25 | 38.07 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 44.85 | 47.30 | 43.03 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 49.80 | 52.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |