Options Chain for TARGET CORP COM (TGT) - $89.43 as of 11/7/2025 4:14:04 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 | 35.50 | 37.65 | 36.58 | 42.32 | 0.00 | 0.00% | 0.67 | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:59 PM EST |
| 60.00 | 30.50 | 32.65 | 31.58 | 37.38 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:59 PM EST |
| 65.00 | 25.50 | 27.65 | 26.58 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 70.00 | 20.90 | 21.60 | 21.25 | 19.95 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.46 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 75.00 | 15.90 | 16.40 | 16.15 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:59 PM EST |
| 76.00 | 14.90 | 15.40 | 15.15 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 77.00 | 13.90 | 14.65 | 14.28 | 12.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:59 PM EST |
| 78.00 | 12.90 | 13.65 | 13.28 | 14.10 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:59 PM EST |
| 79.00 | 11.90 | 12.65 | 12.28 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 80.00 | 10.90 | 11.40 | 11.15 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.87 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 81.00 | 9.90 | 10.65 | 10.28 | 9.04 | -3.56 | -28.26% | 0.13 | 1 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 82.00 | 8.90 | 9.65 | 9.28 | 7.15 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.75 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 83.00 | 7.90 | 8.40 | 8.15 | 6.69 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.69 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 84.00 | 6.90 | 7.45 | 7.18 | 5.72 | +0.71 | +14.18% | 0.09 | 71 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 85.00 | 5.95 | 6.45 | 6.20 | 5.19 | +0.39 | +8.13% | 0.07 | 72 | 119 | 0.59 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 86.00 | 4.90 | 5.50 | 5.20 | 4.15 | +0.60 | +16.91% | 0.06 | 1 | 50 | 0.54 | 1.00 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 87.00 | 4.10 | 4.60 | 4.35 | 4.64 | +1.09 | +30.71% | 0.05 | 9 | 428 | 0.50 | 0.94 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 88.00 | 3.30 | 3.55 | 3.43 | 3.48 | +0.93 | +36.48% | 0.04 | 90 | 308 | 0.36 | 0.85 | 0.12 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 89.00 | 2.59 | 2.88 | 2.74 | 2.50 | +0.45 | +21.96% | 0.03 | 171 | 331 | 0.37 | 0.73 | 0.13 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 90.00 | 1.98 | 2.09 | 2.04 | 1.90 | +0.60 | +46.16% | 0.02 | 998 | 870 | 0.35 | 0.60 | 0.12 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 91.00 | 1.42 | 1.49 | 1.46 | 1.40 | +0.39 | +38.62% | 0.02 | 784 | 745 | 0.34 | 0.48 | 0.11 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 92.00 | 0.99 | 1.08 | 1.04 | 1.01 | +0.29 | +40.28% | 0.01 | 695 | 885 | 0.34 | 0.38 | 0.09 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 93.00 | 0.66 | 0.71 | 0.69 | 0.66 | +0.14 | +26.93% | 0.01 | 714 | 767 | 0.33 | 0.31 | 0.08 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 94.00 | 0.44 | 0.48 | 0.46 | 0.46 | +0.08 | +21.06% | 0.00 | 470 | 501 | 0.33 | 0.25 | 0.07 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 95.00 | 0.26 | 0.31 | 0.29 | 0.31 | +0.02 | +6.90% | 0.00 | 411 | 1,489 | 0.33 | 0.20 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 96.00 | 0.22 | 0.26 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 333 | 1,411 | 0.35 | 0.16 | 0.05 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 97.00 | 0.15 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 171 | 1,148 | 0.37 | 0.13 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 98.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.01 | -7.15% | 0.00 | 103 | 626 | 0.33 | 0.11 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 99.00 | 0.07 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 12 | 322 | 0.41 | 0.08 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 203 | 832 | 0.39 | 0.06 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 101.00 | 0.02 | 0.14 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 236 | 141 | 0.43 | 0.04 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 102.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 260 | 0.40 | 0.03 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 103.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 250 | 0.43 | 0.02 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 104.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 109 | 0.44 | 0.02 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 1,478 | 0.48 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.54 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 25 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 162 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 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 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 59 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 77.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 78.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 275 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 79.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 69 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 80.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 44 | 343 | 0.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 81.00 | 0.04 | 0.20 | 0.12 | 0.08 | -0.10 | -55.56% | 0.00 | 13 | 722 | 0.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 82.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 56 | 479 | 0.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 83.00 | 0.12 | 0.14 | 0.13 | 0.11 | -0.24 | -68.58% | 0.00 | 207 | 467 | 0.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 84.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.36 | -69.24% | 0.00 | 17 | 518 | 0.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 85.00 | 0.22 | 0.35 | 0.29 | 0.30 | -0.49 | -62.03% | 0.00 | 530 | 1,854 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 86.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.55 | -60.44% | 0.00 | 335 | 351 | 0.35 | 0.00 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 87.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.82 | -60.30% | 0.01 | 445 | 489 | 0.35 | -0.06 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 88.00 | 0.76 | 0.85 | 0.81 | 0.78 | -0.96 | -55.18% | 0.01 | 354 | 1,154 | 0.34 | -0.15 | 0.12 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 89.00 | 1.08 | 1.24 | 1.16 | 1.22 | -0.98 | -44.55% | 0.01 | 515 | 396 | 0.34 | -0.27 | 0.13 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 90.00 | 1.52 | 1.65 | 1.59 | 1.65 | -1.35 | -45.00% | 0.02 | 597 | 2,526 | 0.34 | -0.40 | 0.12 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 91.00 | 2.06 | 2.22 | 2.14 | 2.10 | -1.40 | -40.00% | 0.02 | 415 | 593 | 0.35 | -0.52 | 0.11 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 92.00 | 2.69 | 3.05 | 2.87 | 2.79 | -1.46 | -34.36% | 0.03 | 70 | 292 | 0.37 | -0.62 | 0.09 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 93.00 | 3.40 | 3.80 | 3.60 | 3.50 | -1.40 | -28.58% | 0.04 | 37 | 153 | 0.38 | -0.69 | 0.08 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 94.00 | 4.10 | 4.70 | 4.40 | 4.31 | -2.31 | -34.90% | 0.05 | 19 | 128 | 0.39 | -0.75 | 0.07 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 95.00 | 4.95 | 5.55 | 5.25 | 5.30 | -1.52 | -22.29% | 0.06 | 119 | 711 | 0.39 | -0.80 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 96.00 | 5.90 | 6.45 | 6.18 | 7.27 | -0.46 | -5.96% | 0.06 | 77 | 289 | 0.41 | -0.84 | 0.05 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 97.00 | 6.85 | 7.40 | 7.13 | 8.07 | -0.32 | -3.82% | 0.07 | 1 | 83 | 0.43 | -0.87 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 98.00 | 7.80 | 8.35 | 8.08 | 9.16 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.60 | -0.89 | 0.03 | -0.06 | 11/5/2025 | 11/7/2025 3:59:59 PM EST |
| 99.00 | 8.80 | 9.30 | 9.05 | 9.32 | -0.97 | -9.43% | 0.09 | 2 | 67 | 0.63 | -0.92 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 100.00 | 9.50 | 10.30 | 9.90 | 11.18 | -0.04 | -0.36% | 0.10 | 1 | 46 | 0.67 | -0.94 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 101.00 | 10.75 | 11.25 | 11.00 | 12.24 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.72 | -0.96 | 0.02 | -0.03 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 102.00 | 11.50 | 12.25 | 11.88 | 13.28 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.74 | -0.97 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 103.00 | 12.50 | 13.25 | 12.88 | 9.55 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.78 | -0.98 | 0.01 | -0.02 | 10/29/2025 | 11/7/2025 3:59:59 PM EST |
| 104.00 | 13.50 | 14.25 | 13.88 | 15.17 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.82 | -0.98 | 0.01 | -0.02 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 105.00 | 14.45 | 15.25 | 14.85 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.86 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 106.00 | 15.45 | 16.25 | 15.85 | 10.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 11/7/2025 3:59:59 PM EST |
| 107.00 | 16.75 | 17.25 | 17.00 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 110.00 | 19.75 | 20.25 | 20.00 | 20.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.05 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 115.00 | 24.75 | 25.20 | 24.98 | 26.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 120.00 | 29.75 | 30.20 | 29.98 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 125.00 | 34.70 | 35.20 | 34.95 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 130.00 | 39.50 | 40.20 | 39.85 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 135.00 | 44.45 | 45.20 | 44.83 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST |