Options Chain for TARGET CORP COM (TGT) - $158.50 as of 11/9/2026 6:10:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 119.75 | 122.25 | 121.00 | 76.93 | 0.00 | 0.00% | 2.69 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 11/9/2026 2:58:59 PM EST |
| 50.00 | 115.20 | 117.05 | 116.13 | 116.36 | +11.19 | +10.64% | 2.32 | 7 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 55.00 | 109.60 | 112.25 | 110.93 | 111.00 | +13.93 | +14.35% | 2.02 | 5 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 60.00 | 104.60 | 107.05 | 105.83 | 106.00 | +3.40 | +3.32% | 1.76 | 20 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 65.00 | 99.60 | 102.25 | 100.93 | 101.27 | +14.02 | +16.07% | 1.55 | 7 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 70.00 | 94.75 | 97.05 | 95.90 | 96.29 | +12.95 | +15.54% | 1.37 | 21 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 75.00 | 89.60 | 92.10 | 90.85 | 92.15 | +3.40 | +3.84% | 1.21 | 115 | 13 | 1.52 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 80.00 | 84.80 | 87.25 | 86.03 | 86.00 | +12.62 | +17.20% | 1.08 | 10 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 85.00 | 79.60 | 82.25 | 80.93 | 81.90 | +6.60 | +8.77% | 0.95 | 2,860 | 414 | 1.34 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 90.00 | 74.60 | 77.25 | 75.93 | 77.00 | +11.00 | +16.67% | 0.84 | 17,160 | 3,019 | 1.21 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 95.00 | 69.75 | 72.25 | 71.00 | 72.10 | +8.95 | +14.18% | 0.75 | 2,882 | 396 | 1.09 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 100.00 | 64.60 | 67.25 | 65.93 | 67.00 | +8.57 | +14.67% | 0.66 | 8,580 | 1,634 | 1.05 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 105.00 | 59.60 | 62.25 | 60.93 | 61.85 | +8.68 | +16.33% | 0.58 | 8,580 | 1,658 | 0.94 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 110.00 | 54.60 | 57.25 | 55.93 | 57.00 | +4.73 | +9.05% | 0.51 | 8,582 | 1,568 | 0.86 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 115.00 | 49.60 | 52.25 | 50.93 | 52.40 | +13.45 | +34.54% | 0.44 | 4,290 | 688 | 0.77 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 120.00 | 44.60 | 47.25 | 45.93 | 47.00 | +8.97 | +23.59% | 0.38 | 28,600 | 8,867 | 0.70 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 125.00 | 39.60 | 42.25 | 40.93 | 41.60 | +7.85 | +23.26% | 0.33 | 5,157 | 650 | 0.67 | 0.99 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 130.00 | 35.20 | 37.60 | 36.40 | 36.82 | +7.82 | +26.97% | 0.28 | 495 | 1,863 | 0.53 | 0.96 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 135.00 | 30.30 | 33.25 | 31.78 | 32.05 | +6.91 | +27.49% | 0.24 | 4 | 599 | 0.52 | 0.94 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 140.00 | 26.55 | 28.65 | 27.60 | 27.45 | +6.45 | +30.72% | 0.20 | 86 | 1,453 | 0.51 | 0.90 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 145.00 | 22.05 | 24.80 | 23.43 | 22.55 | +6.05 | +36.67% | 0.16 | 6 | 1,061 | 0.45 | 0.84 | 0.01 | -0.06 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 150.00 | 18.05 | 20.60 | 19.33 | 19.85 | +6.48 | +48.47% | 0.13 | 12 | 1,840 | 0.46 | 0.78 | 0.01 | -0.08 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 155.00 | 15.25 | 16.50 | 15.88 | 16.30 | +4.90 | +42.99% | 0.10 | 30 | 1,639 | 0.46 | 0.71 | 0.01 | -0.09 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 160.00 | 12.15 | 12.70 | 12.43 | 13.15 | +4.71 | +55.81% | 0.08 | 97 | 2,058 | 0.46 | 0.63 | 0.02 | -0.11 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 165.00 | 9.45 | 10.10 | 9.78 | 9.45 | +3.38 | +55.69% | 0.06 | 221 | 926 | 0.45 | 0.55 | 0.02 | -0.11 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 170.00 | 7.30 | 7.85 | 7.58 | 7.25 | +2.80 | +62.93% | 0.04 | 194 | 768 | 0.45 | 0.47 | 0.02 | -0.12 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 175.00 | 5.45 | 5.95 | 5.70 | 5.64 | +2.29 | +68.36% | 0.03 | 93 | 662 | 0.44 | 0.39 | 0.02 | -0.11 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 180.00 | 3.95 | 4.35 | 4.15 | 4.18 | +1.80 | +75.63% | 0.02 | 98 | 1,919 | 0.44 | 0.31 | 0.01 | -0.10 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 185.00 | 2.84 | 3.25 | 3.05 | 3.11 | +1.52 | +95.60% | 0.02 | 164 | 2,978 | 0.43 | 0.25 | 0.01 | -0.09 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 190.00 | 1.96 | 2.29 | 2.13 | 2.13 | +1.03 | +93.64% | 0.01 | 59 | 1,870 | 0.43 | 0.19 | 0.01 | -0.08 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 195.00 | 1.39 | 1.83 | 1.61 | 1.65 | +0.96 | +139.13% | 0.01 | 21 | 394 | 0.44 | 0.14 | 0.01 | -0.07 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 200.00 | 0.89 | 1.27 | 1.08 | 0.94 | +0.04 | +4.45% | 0.01 | 1 | 596 | 0.43 | 0.11 | 0.01 | -0.05 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 210.00 | 0.41 | 0.60 | 0.51 | 0.46 | +0.14 | +43.75% | 0.00 | 112 | 2,069 | 0.43 | 0.06 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 220.00 | 0.16 | 0.45 | 0.31 | 0.20 | +0.07 | +53.85% | 0.00 | 56 | 279 | 0.44 | 0.03 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 230.00 | 0.03 | 0.46 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.46 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 11/9/2026 2:58:59 PM EST |
| 240.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 291 | 0.45 | 0.01 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/9/2026 2:58:59 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 1.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/9/2026 2:58:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 4,830 | 1.43 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 65.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 2:58:59 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,292 | 1.57 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 2:58:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 1.44 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 2:58:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 2:58:59 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,830 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 2:58:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 2:58:59 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 32 | 1,053 | 0.71 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 10 | 3,752 | 0.68 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,895 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 2:58:59 PM EST |
| 110.00 | 0.04 | 0.21 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 50 | 1,220 | 0.56 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 115.00 | 0.11 | 0.25 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 36 | 1,370 | 0.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 120.00 | 0.16 | 0.58 | 0.37 | 0.32 | -0.19 | -37.26% | 0.00 | 1 | 2,398 | 0.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 125.00 | 0.33 | 0.46 | 0.40 | 0.40 | -0.44 | -52.39% | 0.00 | 1 | 897 | 0.50 | -0.01 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 130.00 | 0.62 | 0.79 | 0.71 | 0.64 | -0.76 | -54.29% | 0.01 | 6 | 1,039 | 0.49 | -0.04 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 135.00 | 0.90 | 1.09 | 1.00 | 0.96 | -1.05 | -52.24% | 0.01 | 51 | 1,138 | 0.48 | -0.06 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 140.00 | 1.29 | 1.75 | 1.52 | 1.46 | -1.29 | -46.91% | 0.01 | 51 | 1,112 | 0.47 | -0.10 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 145.00 | 2.30 | 2.49 | 2.40 | 2.38 | -1.74 | -42.24% | 0.02 | 144 | 987 | 0.46 | -0.15 | 0.01 | -0.06 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 150.00 | 3.45 | 3.65 | 3.55 | 3.53 | -2.12 | -37.53% | 0.02 | 98 | 995 | 0.45 | -0.22 | 0.01 | -0.08 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 155.00 | 4.75 | 5.20 | 4.98 | 4.70 | -3.40 | -41.98% | 0.03 | 30 | 3,824 | 0.45 | -0.29 | 0.01 | -0.09 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 160.00 | 6.30 | 7.15 | 6.73 | 7.45 | -3.05 | -29.05% | 0.04 | 36 | 363 | 0.44 | -0.37 | 0.02 | -0.11 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 165.00 | 8.95 | 9.45 | 9.20 | 9.15 | -4.00 | -30.42% | 0.06 | 115 | 236 | 0.44 | -0.45 | 0.02 | -0.11 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 170.00 | 11.05 | 12.85 | 11.95 | 11.80 | -5.10 | -30.18% | 0.07 | 6 | 284 | 0.46 | -0.53 | 0.02 | -0.12 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 175.00 | 14.00 | 16.00 | 15.00 | 22.80 | 0.00 | 0.00% | 0.09 | 0 | 194 | 0.47 | -0.61 | 0.02 | -0.11 | 11/6/2026 | 11/9/2026 2:58:59 PM EST |
| 180.00 | 17.45 | 19.40 | 18.43 | 18.51 | -10.62 | -36.46% | 0.10 | 1 | 23 | 0.43 | -0.69 | 0.01 | -0.10 | 11/9/2026 | 11/9/2026 2:58:59 PM EST |
| 185.00 | 21.15 | 23.10 | 22.13 | 33.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.75 | 0.01 | -0.09 | 11/3/2026 | 11/9/2026 2:58:59 PM EST |
| 190.00 | 25.20 | 27.60 | 26.40 | 32.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.48 | -0.81 | 0.01 | -0.08 | 9/28/2026 | 11/9/2026 2:58:59 PM EST |
| 195.00 | 29.95 | 31.95 | 30.95 | % | 0.16 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.07 | 11/9/2026 2:58:59 PM EST | |||
| 200.00 | 33.90 | 36.45 | 35.18 | 38.25 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.48 | -0.89 | 0.01 | -0.05 | 8/28/2026 | 11/9/2026 2:58:59 PM EST |
| 210.00 | 43.40 | 45.90 | 44.65 | 52.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | -0.94 | 0.00 | -0.03 | 10/15/2026 | 11/9/2026 2:58:59 PM EST |
| 220.00 | 53.90 | 56.55 | 55.23 | % | 0.25 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 11/9/2026 2:58:59 PM EST | |||
| 230.00 | 63.85 | 66.55 | 65.20 | % | 0.28 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 11/9/2026 2:58:59 PM EST | |||
| 240.00 | 73.85 | 76.50 | 75.18 | 115.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 11/9/2026 2:58:59 PM EST |