Options Chain for TARGET CORP COM (TGT) - $87.62 as of 11/21/2025 9:31:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.70 | 38.30 | 38.00 | 35.90 | 0.00 | 0.00% | 0.76 | 0 | 14 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 55.00 | 32.75 | 33.45 | 33.10 | 36.65 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.69 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 27.85 | 28.45 | 28.15 | 24.55 | 0.00 | 0.00% | 0.47 | 0 | 25 | 0.59 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 22.95 | 23.40 | 23.18 | 20.95 | -0.02 | -0.10% | 0.36 | 10 | 20 | 0.52 | 0.97 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 70.00 | 18.20 | 18.90 | 18.55 | 19.23 | +3.25 | +20.34% | 0.27 | 11 | 339 | 0.46 | 0.94 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 75.00 | 13.70 | 14.15 | 13.93 | 14.66 | +3.76 | +34.50% | 0.19 | 3 | 698 | 0.36 | 0.87 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 80.00 | 9.55 | 10.05 | 9.80 | 10.70 | +3.40 | +46.58% | 0.12 | 78 | 1,111 | 0.35 | 0.77 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 85.00 | 6.30 | 6.80 | 6.55 | 6.45 | +1.95 | +43.34% | 0.08 | 222 | 2,202 | 0.35 | 0.64 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 90.00 | 3.70 | 3.90 | 3.80 | 4.08 | +1.63 | +66.54% | 0.04 | 456 | 7,585 | 0.33 | 0.47 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 95.00 | 1.99 | 2.20 | 2.10 | 2.04 | +0.69 | +51.12% | 0.02 | 407 | 8,827 | 0.33 | 0.30 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 100.00 | 0.98 | 1.07 | 1.03 | 1.01 | +0.31 | +44.29% | 0.01 | 437 | 8,307 | 0.33 | 0.18 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 105.00 | 0.49 | 0.63 | 0.56 | 0.51 | +0.14 | +37.84% | 0.01 | 583 | 6,597 | 0.34 | 0.11 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 78 | 6,811 | 0.34 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 115.00 | 0.09 | 0.20 | 0.15 | 0.18 | +0.04 | +28.58% | 0.00 | 49 | 6,414 | 0.35 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 120.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 86 | 7,286 | 0.37 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 125.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 46 | 4,292 | 0.38 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 130.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 207 | 4,301 | 0.40 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 135.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,402 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 308 | 4,778 | 0.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,597 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 10,923 | 0.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 160.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:06 PM EST |
| 170.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,608 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 880 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 180.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,780 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 185.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 743 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 190.00 | 0.01 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 200.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 2,123 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,834 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 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 | 0.02 | 0.17 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 641 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 55.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.52 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 0.07 | 0.22 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 20 | 2,054 | 0.50 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 17 | 1,394 | 0.43 | -0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 70.00 | 0.34 | 0.61 | 0.48 | 0.35 | -0.28 | -44.45% | 0.01 | 58 | 4,013 | 0.42 | -0.06 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 75.00 | 0.73 | 0.87 | 0.80 | 0.80 | -0.63 | -44.06% | 0.01 | 110 | 4,242 | 0.38 | -0.13 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 80.00 | 1.62 | 1.83 | 1.73 | 1.67 | -1.13 | -40.36% | 0.02 | 541 | 10,066 | 0.36 | -0.23 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 85.00 | 3.15 | 3.35 | 3.25 | 3.23 | -1.82 | -36.04% | 0.04 | 144 | 8,948 | 0.35 | -0.36 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 90.00 | 5.55 | 5.85 | 5.70 | 5.65 | -2.48 | -30.51% | 0.06 | 288 | 6,451 | 0.34 | -0.53 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 95.00 | 8.75 | 9.25 | 9.00 | 8.80 | -3.45 | -28.17% | 0.09 | 43 | 2,314 | 0.34 | -0.70 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 100.00 | 12.70 | 13.30 | 13.00 | 12.94 | -3.51 | -21.34% | 0.13 | 1,033 | 6,761 | 0.33 | -0.82 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 105.00 | 17.35 | 17.90 | 17.63 | 17.60 | -3.75 | -17.57% | 0.17 | 27 | 6,509 | 0.37 | -0.89 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 110.00 | 22.30 | 22.75 | 22.53 | 22.04 | -2.96 | -11.84% | 0.20 | 7 | 1,193 | 0.46 | -0.94 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 115.00 | 27.30 | 27.75 | 27.53 | 27.25 | -3.43 | -11.18% | 0.24 | 900 | 927 | 0.51 | -0.96 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 120.00 | 32.30 | 32.75 | 32.53 | 32.25 | -3.15 | -8.90% | 0.27 | 200 | 210 | 0.57 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 125.00 | 37.30 | 37.75 | 37.53 | 37.25 | -3.97 | -9.64% | 0.30 | 320 | 403 | 0.62 | -0.98 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 130.00 | 42.30 | 42.75 | 42.53 | 42.25 | -3.90 | -8.46% | 0.33 | 2,920 | 2,043 | 0.67 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 135.00 | 47.10 | 47.75 | 47.43 | 47.25 | -3.15 | -6.25% | 0.35 | 100 | 51 | 0.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 140.00 | 52.05 | 52.75 | 52.40 | 52.49 | -3.41 | -6.10% | 0.37 | 8,581 | 916 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 145.00 | 57.30 | 57.75 | 57.53 | 57.25 | -3.65 | -6.00% | 0.40 | 6,465 | 632 | 0.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 150.00 | 62.30 | 62.75 | 62.53 | 62.25 | -3.15 | -4.82% | 0.42 | 1,010 | 95 | 0.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 155.00 | 67.30 | 67.75 | 67.53 | 67.25 | -3.15 | -4.48% | 0.44 | 840 | 84 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 160.00 | 72.10 | 72.75 | 72.43 | 71.90 | -4.05 | -5.34% | 0.45 | 10 | 28 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 165.00 | 77.10 | 77.75 | 77.43 | 77.25 | -3.70 | -4.58% | 0.47 | 114 | 89 | 0.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 170.00 | 82.00 | 82.75 | 82.38 | 85.80 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 175.00 | 87.00 | 87.75 | 87.38 | 90.82 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 180.00 | 92.00 | 92.75 | 92.38 | 45.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 11/21/2025 4:00:06 PM EST |
| 185.00 | 97.00 | 97.75 | 97.38 | 56.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 11/21/2025 4:00:06 PM EST |
| 190.00 | 102.00 | 102.80 | 102.40 | 68.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/21/2025 4:00:06 PM EST |
| 195.00 | 107.00 | 107.80 | 107.40 | % | 0.55 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 200.00 | 112.00 | 112.80 | 112.40 | 54.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 11/21/2025 4:00:06 PM EST |
| 210.00 | 122.00 | 122.80 | 122.40 | 61.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/21/2025 4:00:06 PM EST |
| 220.00 | 132.00 | 132.80 | 132.40 | 51.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 11/21/2025 4:00:06 PM EST |
| 230.00 | 142.00 | 142.80 | 142.40 | 72.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 11/21/2025 4:00:06 PM EST |
| 240.00 | 152.00 | 152.80 | 152.40 | % | 0.64 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 250.00 | 162.00 | 162.80 | 162.40 | 160.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:06 PM EST |
| 260.00 | 171.95 | 172.80 | 172.38 | 167.24 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 11/21/2025 4:00:06 PM EST |