Options Chain for TARGET CORP COM (TGT) - $92.19 as of 12/5/2025 8:50:07 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 | % | 0.00 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | ||||||
| 70.00 | 21.15 | 23.85 | 22.50 | % | 0.32 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 75.00 | 16.35 | 19.10 | 17.73 | % | 0.24 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 12/5/2025 4:00:03 PM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.03 | 12/5/2025 4:00:03 PM EST | ||||||
| 80.00 | 11.70 | 14.50 | 13.10 | % | 0.16 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 81.00 | 11.20 | 12.75 | 11.98 | % | 0.15 | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 82.00 | 11.40 | 12.75 | 12.08 | % | 0.15 | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 83.00 | 9.20 | 11.75 | 10.48 | % | 0.13 | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 84.00 | 9.05 | 10.30 | 9.68 | % | 0.12 | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 85.00 | 8.70 | 9.55 | 9.13 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.03 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 86.00 | 8.20 | 9.10 | 8.65 | % | 0.10 | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 87.00 | 7.40 | 9.10 | 8.25 | 7.73 | % | 0.09 | 2 | 0 | 0.37 | 0.73 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 88.00 | 6.40 | 7.50 | 6.95 | % | 0.08 | 0 | 0 | 0.30 | 0.69 | 0.03 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 89.00 | 4.75 | 7.60 | 6.18 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.03 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 90.00 | 5.40 | 6.30 | 5.85 | 5.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.63 | 0.04 | -0.05 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 91.00 | 4.80 | 5.50 | 5.15 | 4.79 | +0.13 | +2.79% | 0.06 | 4 | 1 | 0.32 | 0.59 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 92.00 | 4.10 | 4.70 | 4.40 | 4.08 | -0.09 | -2.16% | 0.05 | 11 | 1 | 0.30 | 0.55 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 93.00 | 3.80 | 4.40 | 4.10 | 3.90 | +0.32 | +8.94% | 0.04 | 7 | 4 | 0.31 | 0.51 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 94.00 | 3.25 | 3.95 | 3.60 | 3.30 | % | 0.04 | 3 | 0 | 0.31 | 0.47 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 95.00 | 2.94 | 4.30 | 3.62 | 3.06 | +0.26 | +9.29% | 0.04 | 11 | 13 | 0.34 | 0.43 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 96.00 | 2.03 | 2.97 | 2.50 | % | 0.03 | 0 | 0 | 0.28 | 0.40 | 0.04 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 97.00 | 2.18 | 2.71 | 2.45 | % | 0.03 | 0 | 0 | 0.31 | 0.36 | 0.04 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 98.00 | 1.92 | 2.38 | 2.15 | 2.06 | % | 0.02 | 3 | 0 | 0.31 | 0.33 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 99.00 | 1.47 | 1.96 | 1.72 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.03 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 100.00 | 1.26 | 1.71 | 1.49 | 1.50 | 0.00 | 0.00% | 0.01 | 33 | 1 | 0.29 | 0.26 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 101.00 | 0.45 | 1.93 | 1.19 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.03 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 102.00 | 0.51 | 1.67 | 1.09 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.03 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 103.00 | 0.09 | 1.43 | 0.76 | 1.00 | % | 0.01 | 2 | 0 | 0.26 | 0.19 | 0.03 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 104.00 | 0.62 | 1.14 | 0.88 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.31 | 0.17 | 0.02 | -0.03 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 105.00 | 0.57 | 0.80 | 0.69 | 0.47 | % | 0.01 | 1 | 0 | 0.30 | 0.15 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 110.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.02 | 12/5/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 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 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | ||||||
| 60.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.02 | 12/5/2025 4:00:03 PM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.03 | 12/5/2025 4:00:03 PM EST | ||||||
| 80.00 | 0.41 | 0.94 | 0.68 | 0.80 | % | 0.01 | 10 | 0 | 0.35 | -0.11 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 81.00 | 0.52 | 0.88 | 0.70 | 0.80 | % | 0.01 | 1 | 0 | 0.33 | -0.13 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 82.00 | 0.76 | 1.03 | 0.90 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 83.00 | 0.27 | 1.44 | 0.86 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.02 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 84.00 | 1.16 | 1.37 | 1.27 | % | 0.02 | 0 | 0 | 0.33 | -0.19 | 0.02 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 85.00 | 1.35 | 1.60 | 1.48 | 1.68 | % | 0.02 | 31 | 0 | 0.33 | -0.22 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 86.00 | 1.27 | 2.56 | 1.92 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.03 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 87.00 | 1.52 | 2.89 | 2.21 | % | 0.03 | 0 | 0 | 0.34 | -0.27 | 0.03 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 88.00 | 1.63 | 2.97 | 2.30 | % | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.03 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 89.00 | 2.25 | 2.78 | 2.52 | 2.65 | -0.30 | -10.17% | 0.03 | 1 | 2 | 0.31 | -0.34 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 90.00 | 2.73 | 4.05 | 3.39 | 2.91 | % | 0.04 | 10 | 0 | 0.35 | -0.37 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 91.00 | 2.32 | 3.50 | 2.91 | 3.92 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.41 | 0.04 | -0.05 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 92.00 | 2.23 | 4.00 | 3.12 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.04 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 93.00 | 2.78 | 4.50 | 3.64 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.04 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 94.00 | 4.75 | 5.50 | 5.13 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.04 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 95.00 | 5.30 | 5.95 | 5.63 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.04 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 96.00 | 5.45 | 7.75 | 6.60 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.04 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 97.00 | 5.60 | 7.20 | 6.40 | % | 0.07 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 98.00 | 7.10 | 7.70 | 7.40 | % | 0.08 | 0 | 0 | 0.30 | -0.67 | 0.04 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 99.00 | 6.80 | 8.45 | 7.63 | % | 0.08 | 0 | 0 | 0.24 | -0.71 | 0.03 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 100.00 | 8.15 | 9.65 | 8.90 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.03 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 101.00 | 9.35 | 10.90 | 10.13 | % | 0.10 | 0 | 0 | 0.34 | -0.76 | 0.03 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 102.00 | 9.40 | 11.05 | 10.23 | % | 0.10 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 103.00 | 10.60 | 12.10 | 11.35 | % | 0.11 | 0 | 0 | 0.39 | -0.81 | 0.03 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 104.00 | 11.90 | 12.90 | 12.40 | % | 0.12 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 105.00 | 12.10 | 13.80 | 12.95 | % | 0.12 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 110.00 | 16.85 | 19.60 | 18.23 | % | 0.17 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 12/5/2025 4:00:03 PM EST | |||
| 115.00 | 20.75 | 24.90 | 22.83 | % | 0.20 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 120.00 | 25.75 | 29.80 | 27.78 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 125.00 | 30.80 | 34.80 | 32.80 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST |