Options Chain for TARGET CORP COM (TGT) - $156.43 as of 9/30/2026 1:25:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.60 | 77.20 | 76.90 | 79.25 | % | 0.96 | 1 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST | |
| 85.00 | 71.65 | 72.20 | 71.93 | 71.91 | % | 0.85 | 2 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST | |
| 90.00 | 66.50 | 67.30 | 66.90 | 66.91 | % | 0.74 | 2 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST | |
| 95.00 | 61.30 | 63.90 | 62.60 | % | 0.66 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 100.00 | 56.15 | 58.90 | 57.53 | % | 0.58 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 105.00 | 51.60 | 53.90 | 52.75 | % | 0.50 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 110.00 | 46.60 | 48.90 | 47.75 | % | 0.43 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 115.00 | 41.20 | 43.95 | 42.58 | % | 0.37 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 120.00 | 36.60 | 38.95 | 37.78 | % | 0.31 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 125.00 | 31.45 | 33.95 | 32.70 | % | 0.26 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 130.00 | 26.65 | 28.95 | 27.80 | 27.05 | 0.00 | 0.00% | 0.21 | 0 | 41 | 2.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:59:08 AM EST |
| 135.00 | 21.30 | 23.95 | 22.63 | % | 0.17 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 137.00 | 19.60 | 21.95 | 20.78 | 21.15 | +1.31 | +6.61% | 0.15 | 2 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 138.00 | 18.60 | 20.90 | 19.75 | 20.15 | +1.29 | +6.84% | 0.14 | 2 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 139.00 | 17.60 | 19.95 | 18.78 | 17.69 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 140.00 | 16.65 | 18.05 | 17.35 | 17.68 | +1.10 | +6.64% | 0.12 | 2 | 64 | 1.70 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 141.00 | 15.65 | 17.45 | 16.55 | 16.68 | +1.10 | +7.06% | 0.12 | 2 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 142.00 | 14.65 | 16.95 | 15.80 | 15.01 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.57 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 143.00 | 13.45 | 15.95 | 14.70 | % | 0.10 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 144.00 | 12.70 | 14.20 | 13.45 | 10.97 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:59:08 AM EST |
| 145.00 | 11.65 | 13.95 | 12.80 | 14.40 | +2.79 | +24.04% | 0.09 | 1 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 146.00 | 10.20 | 12.30 | 11.25 | 21.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 8/27/2026 | 9/30/2026 11:59:08 AM EST |
| 147.00 | 9.70 | 10.55 | 10.13 | 12.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.16 | 0.99 | 0.01 | -0.02 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 148.00 | 8.60 | 11.00 | 9.80 | 12.07 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.16 | 0.98 | 0.01 | -0.04 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 149.00 | 7.75 | 8.50 | 8.13 | 10.31 | +2.09 | +25.43% | 0.05 | 3 | 131 | 0.69 | 0.97 | 0.02 | -0.07 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 150.00 | 6.75 | 7.65 | 7.20 | 9.38 | +2.08 | +28.50% | 0.05 | 3 | 161 | 0.48 | 0.95 | 0.03 | -0.11 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 152.50 | 4.55 | 5.65 | 5.10 | 5.36 | +0.72 | +15.52% | 0.03 | 1 | 62 | 0.44 | 0.85 | 0.05 | -0.30 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 155.00 | 2.77 | 2.99 | 2.88 | 2.80 | +0.23 | +8.95% | 0.02 | 1 | 355 | 0.33 | 0.69 | 0.08 | -0.40 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 157.50 | 1.31 | 1.58 | 1.45 | 1.61 | +0.29 | +21.97% | 0.01 | 56 | 664 | 0.35 | 0.46 | 0.09 | -0.42 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 160.00 | 0.50 | 0.66 | 0.58 | 0.58 | -0.04 | -6.46% | 0.00 | 634 | 1,413 | 0.35 | 0.25 | 0.07 | -0.32 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 162.50 | 0.18 | 0.24 | 0.21 | 0.22 | -0.09 | -29.04% | 0.00 | 234 | 607 | 0.36 | 0.12 | 0.04 | -0.20 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 165.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 195 | 528 | 0.38 | 0.05 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 167.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 11,457 | 1,018 | 0.41 | 0.02 | 0.01 | -0.03 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 344 | 0.50 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 172.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 175.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 177.50 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 180.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 182.50 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 187.50 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 11:59:08 AM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 192.50 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 11:59:08 AM EST |
| 195.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 197.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 200.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 85.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 90.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 95.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/30/2026 11:59:08 AM EST |
| 100.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 105.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 110.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 11:59:08 AM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 11:59:08 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 11:59:08 AM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 11:59:08 AM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 11:59:08 AM EST |
| 135.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 137.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 138.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:59:08 AM EST |
| 139.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:59:08 AM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 141.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 142.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 143.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 144.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:59:08 AM EST |
| 145.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 167 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 146.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 2 | 49 | 0.43 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 147.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 71 | 0.40 | -0.01 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 148.00 | 0.01 | 0.07 | 0.04 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 50 | 0.37 | -0.02 | 0.01 | -0.04 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 149.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 11 | 237 | 0.38 | -0.03 | 0.02 | -0.07 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 150.00 | 0.09 | 0.13 | 0.11 | 0.07 | -0.21 | -75.00% | 0.00 | 8 | 331 | 0.38 | -0.05 | 0.03 | -0.11 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 152.50 | 0.28 | 0.39 | 0.34 | 0.32 | -0.24 | -42.86% | 0.00 | 9 | 246 | 0.37 | -0.15 | 0.05 | -0.30 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 155.00 | 0.78 | 0.97 | 0.88 | 0.77 | -0.72 | -48.33% | 0.01 | 743 | 677 | 0.36 | -0.31 | 0.08 | -0.40 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 157.50 | 1.76 | 2.10 | 1.93 | 1.88 | -0.21 | -10.05% | 0.01 | 58 | 739 | 0.36 | -0.54 | 0.09 | -0.42 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 160.00 | 3.45 | 3.75 | 3.60 | 3.25 | -1.30 | -28.58% | 0.02 | 43 | 588 | 0.38 | -0.75 | 0.07 | -0.32 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 162.50 | 5.05 | 6.35 | 5.70 | 3.82 | -2.98 | -43.83% | 0.04 | 27 | 20 | 0.47 | -0.89 | 0.04 | -0.20 | 9/30/2026 | 9/30/2026 11:59:08 AM EST |
| 165.00 | 7.65 | 8.50 | 8.08 | 8.68 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.72 | -0.95 | 0.02 | -0.09 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 167.50 | 10.05 | 10.90 | 10.48 | 11.08 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.03 | 9/29/2026 | 9/30/2026 11:59:08 AM EST |
| 170.00 | 11.65 | 13.90 | 12.78 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/30/2026 11:59:08 AM EST |
| 172.50 | 14.15 | 16.10 | 15.13 | 20.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/30/2026 11:59:08 AM EST |
| 175.00 | 17.80 | 18.45 | 18.13 | 20.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 11:59:08 AM EST |
| 177.50 | 19.15 | 21.60 | 20.38 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/30/2026 11:59:08 AM EST |
| 180.00 | 21.65 | 24.00 | 22.83 | 28.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/30/2026 11:59:08 AM EST |
| 182.50 | 24.15 | 26.50 | 25.33 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 185.00 | 26.65 | 29.35 | 28.00 | 32.41 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/30/2026 11:59:08 AM EST |
| 187.50 | 29.15 | 31.90 | 30.53 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 190.00 | 32.85 | 33.90 | 33.38 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 192.50 | 34.15 | 37.40 | 35.78 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 195.00 | 36.65 | 39.90 | 38.28 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 197.50 | 39.15 | 42.40 | 40.78 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST | |||
| 200.00 | 41.65 | 44.05 | 42.85 | % | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:59:08 AM EST |