Options Chain for TARGET CORP COM (TGT) - $86.08 as of 11/19/2025 9:29:33 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 | 30.85 | 31.40 | 31.13 | % | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 60.00 | 25.90 | 26.40 | 26.15 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 65.00 | 20.90 | 21.40 | 21.15 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 70.00 | 15.95 | 16.45 | 16.20 | 20.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 11/19/2025 4:00:12 PM EST |
| 75.00 | 11.05 | 11.55 | 11.30 | 13.20 | -3.45 | -20.73% | 0.15 | 6 | 0 | 0.56 | 0.95 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 79.00 | 7.35 | 7.95 | 7.65 | % | 0.10 | 0 | 0 | 0.36 | 0.87 | 0.03 | -0.06 | 11/19/2025 4:00:12 PM EST | |||
| 80.00 | 6.50 | 7.05 | 6.78 | 7.33 | % | 0.08 | 1 | 0 | 0.36 | 0.84 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:12 PM EST | |
| 81.00 | 5.65 | 6.25 | 5.95 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.36 | 0.80 | 0.04 | -0.07 | 11/18/2025 | 11/19/2025 4:00:12 PM EST |
| 82.00 | 5.00 | 5.35 | 5.18 | 5.15 | % | 0.06 | 12 | 0 | 0.36 | 0.75 | 0.05 | -0.08 | 11/19/2025 | 11/19/2025 4:00:12 PM EST | |
| 83.00 | 4.15 | 4.80 | 4.48 | 4.42 | % | 0.05 | 10 | 0 | 0.36 | 0.70 | 0.05 | -0.08 | 11/19/2025 | 11/19/2025 4:00:12 PM EST | |
| 84.00 | 3.70 | 3.95 | 3.83 | 4.80 | -3.11 | -39.32% | 0.05 | 3 | 4 | 0.36 | 0.65 | 0.06 | -0.09 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 85.00 | 3.15 | 3.30 | 3.23 | 3.18 | -3.72 | -53.92% | 0.04 | 52 | 6 | 0.36 | 0.59 | 0.06 | -0.09 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 86.00 | 2.63 | 2.76 | 2.70 | 2.46 | -3.91 | -61.39% | 0.03 | 154 | 16 | 0.36 | 0.53 | 0.06 | -0.09 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 87.00 | 2.14 | 2.28 | 2.21 | 2.10 | -4.05 | -65.86% | 0.03 | 225 | 18 | 0.36 | 0.47 | 0.06 | -0.09 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 88.00 | 1.72 | 1.86 | 1.79 | 1.70 | -3.64 | -68.17% | 0.02 | 248 | 26 | 0.35 | 0.41 | 0.06 | -0.08 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 89.00 | 1.36 | 1.49 | 1.43 | 1.34 | -3.42 | -71.85% | 0.02 | 186 | 128 | 0.35 | 0.35 | 0.06 | -0.08 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 90.00 | 1.04 | 1.17 | 1.11 | 1.01 | -3.29 | -76.52% | 0.01 | 82 | 45 | 0.35 | 0.29 | 0.06 | -0.07 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 91.00 | 0.79 | 0.91 | 0.85 | 0.82 | -3.08 | -78.98% | 0.01 | 802 | 51 | 0.35 | 0.24 | 0.05 | -0.06 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 92.00 | 0.60 | 0.69 | 0.65 | 0.65 | -2.86 | -81.49% | 0.01 | 52 | 188 | 0.34 | 0.20 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 93.00 | 0.42 | 0.54 | 0.48 | 0.46 | -2.44 | -84.14% | 0.01 | 24 | 12 | 0.34 | 0.16 | 0.04 | -0.05 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 94.00 | 0.32 | 0.42 | 0.37 | 0.50 | -2.25 | -81.82% | 0.00 | 87 | 35 | 0.35 | 0.13 | 0.03 | -0.04 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 95.00 | 0.30 | 0.33 | 0.32 | 0.31 | -2.12 | -87.25% | 0.00 | 46 | 137 | 0.36 | 0.10 | 0.03 | -0.04 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 96.00 | 0.20 | 0.40 | 0.30 | 0.29 | -1.82 | -86.26% | 0.00 | 127 | 105 | 0.38 | 0.08 | 0.02 | -0.03 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 97.00 | 0.15 | 0.22 | 0.19 | 0.17 | -1.66 | -90.71% | 0.00 | 35 | 41 | 0.36 | 0.06 | 0.02 | -0.03 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 98.00 | 0.12 | 0.38 | 0.25 | 0.21 | -1.41 | -87.04% | 0.00 | 15 | 102 | 0.41 | 0.05 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 99.00 | 0.02 | 0.25 | 0.14 | 0.12 | -1.38 | -92.00% | 0.00 | 22 | 127 | 0.36 | 0.04 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 100.00 | 0.08 | 0.22 | 0.15 | 0.10 | -1.17 | -92.13% | 0.00 | 125 | 227 | 0.39 | 0.03 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 101.00 | 0.06 | 0.11 | 0.09 | 0.16 | -0.89 | -84.77% | 0.00 | 6 | 20 | 0.40 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 102.00 | 0.03 | 0.25 | 0.14 | 0.14 | -0.85 | -85.86% | 0.00 | 19 | 93 | 0.44 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 103.00 | 0.03 | 0.21 | 0.12 | 0.14 | -0.82 | -85.42% | 0.00 | 52 | 102 | 0.45 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 104.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.57 | -79.17% | 0.00 | 2 | 33 | 0.43 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 105.00 | 0.01 | 0.26 | 0.14 | 0.05 | -0.63 | -92.65% | 0.00 | 114 | 245 | 0.47 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 106.00 | 0.03 | 0.26 | 0.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:12 PM EST |
| 107.00 | 0.02 | 0.07 | 0.05 | 0.09 | -0.37 | -80.44% | 0.00 | 1 | 58 | 0.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 110.00 | 0.02 | 0.18 | 0.10 | 0.09 | -0.29 | -76.32% | 0.00 | 5 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 4 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.31 | -86.12% | 0.00 | 28 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 130.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:12 PM EST |
| 135.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:12 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:12 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 57 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 70.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.16 | -76.19% | 0.00 | 41 | 190 | 0.46 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 75.00 | 0.11 | 0.20 | 0.16 | 0.16 | -0.43 | -72.89% | 0.00 | 125 | 349 | 0.41 | -0.05 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 79.00 | 0.25 | 0.56 | 0.41 | 0.46 | -0.68 | -59.65% | 0.01 | 21 | 22 | 0.36 | -0.13 | 0.03 | -0.06 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 80.00 | 0.55 | 0.66 | 0.61 | 0.66 | -0.73 | -52.52% | 0.01 | 629 | 300 | 0.38 | -0.16 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 81.00 | 0.74 | 0.84 | 0.79 | 0.79 | -0.65 | -45.14% | 0.01 | 36 | 319 | 0.37 | -0.20 | 0.04 | -0.07 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 82.00 | 0.94 | 1.08 | 1.01 | 1.05 | -0.84 | -44.45% | 0.01 | 44 | 187 | 0.37 | -0.25 | 0.05 | -0.08 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 83.00 | 1.24 | 1.38 | 1.31 | 1.35 | -0.95 | -41.31% | 0.02 | 55 | 115 | 0.37 | -0.30 | 0.05 | -0.08 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 84.00 | 1.54 | 1.70 | 1.62 | 1.76 | -0.74 | -29.60% | 0.02 | 184 | 73 | 0.36 | -0.35 | 0.06 | -0.09 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 85.00 | 1.97 | 2.09 | 2.03 | 2.05 | -0.82 | -28.58% | 0.02 | 1,374 | 118 | 0.36 | -0.41 | 0.06 | -0.09 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 86.00 | 2.43 | 2.59 | 2.51 | 2.57 | -0.93 | -26.58% | 0.03 | 1,826 | 80 | 0.36 | -0.47 | 0.06 | -0.09 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 87.00 | 2.87 | 3.10 | 2.99 | 3.25 | -0.59 | -15.37% | 0.03 | 903 | 207 | 0.36 | -0.53 | 0.06 | -0.09 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 88.00 | 3.50 | 3.70 | 3.60 | 3.74 | -0.59 | -13.63% | 0.04 | 420 | 196 | 0.36 | -0.59 | 0.06 | -0.08 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 89.00 | 4.10 | 4.60 | 4.35 | 4.68 | -0.15 | -3.11% | 0.05 | 182 | 305 | 0.37 | -0.65 | 0.06 | -0.08 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 90.00 | 4.80 | 5.05 | 4.93 | 4.92 | -0.68 | -12.15% | 0.05 | 281 | 217 | 0.35 | -0.71 | 0.06 | -0.07 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 91.00 | 5.50 | 6.05 | 5.78 | 5.40 | -0.10 | -1.82% | 0.06 | 33 | 31 | 0.37 | -0.76 | 0.05 | -0.06 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 92.00 | 6.30 | 6.85 | 6.58 | 6.20 | -0.10 | -1.59% | 0.07 | 55 | 114 | 0.36 | -0.80 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 93.00 | 7.00 | 7.70 | 7.35 | 7.10 | -0.20 | -2.74% | 0.08 | 9 | 23 | 0.43 | -0.84 | 0.04 | -0.05 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 94.00 | 8.05 | 8.60 | 8.33 | 8.00 | +0.54 | +7.24% | 0.09 | 4 | 421 | 0.37 | -0.87 | 0.03 | -0.04 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 95.00 | 8.85 | 9.50 | 9.18 | 9.70 | +1.20 | +14.12% | 0.10 | 6 | 41 | 0.46 | -0.90 | 0.03 | -0.04 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 96.00 | 9.90 | 10.45 | 10.18 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.48 | -0.92 | 0.02 | -0.03 | 11/17/2025 | 11/19/2025 4:00:12 PM EST |
| 97.00 | 10.85 | 11.40 | 11.13 | 9.79 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.49 | -0.94 | 0.02 | -0.03 | 11/18/2025 | 11/19/2025 4:00:12 PM EST |
| 98.00 | 11.75 | 12.35 | 12.05 | 10.55 | -0.55 | -4.96% | 0.12 | 5 | 4 | 0.51 | -0.95 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 99.00 | 12.75 | 13.35 | 13.05 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.54 | -0.96 | 0.01 | -0.02 | 11/17/2025 | 11/19/2025 4:00:12 PM EST |
| 100.00 | 13.80 | 14.30 | 14.05 | 13.62 | +0.70 | +5.42% | 0.14 | 1 | 7 | 0.55 | -0.97 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 101.00 | 14.75 | 15.30 | 15.03 | % | 0.15 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 11/19/2025 4:00:12 PM EST | |||
| 102.00 | 15.75 | 16.30 | 16.03 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.60 | -0.98 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:12 PM EST |
| 103.00 | 16.80 | 17.25 | 17.03 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 11/19/2025 4:00:12 PM EST | |||
| 104.00 | 17.75 | 18.25 | 18.00 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/19/2025 4:00:12 PM EST | |||
| 105.00 | 18.75 | 19.25 | 19.00 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 106.00 | 19.75 | 20.25 | 20.00 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 107.00 | 20.75 | 21.25 | 21.00 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 110.00 | 23.75 | 24.25 | 24.00 | 20.80 | +0.50 | +2.47% | 0.22 | 1 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:12 PM EST |
| 115.00 | 28.75 | 29.25 | 29.00 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 120.00 | 33.75 | 34.25 | 34.00 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 125.00 | 38.75 | 39.25 | 39.00 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 130.00 | 43.75 | 44.25 | 44.00 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST | |||
| 135.00 | 48.75 | 49.25 | 49.00 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:12 PM EST |