Options Chain for TARGET CORP COM (TGT) - $96.53 as of 12/26/2025 12:08:51 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 | 47.70 | 51.45 | 49.58 | % | 0.99 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 42.70 | 46.50 | 44.60 | % | 0.81 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 37.75 | 41.55 | 39.65 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 32.80 | 36.30 | 34.55 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 27.85 | 31.65 | 29.75 | % | 0.42 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 22.95 | 26.00 | 24.48 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 18.20 | 20.45 | 19.33 | 19.29 | % | 0.24 | 2 | 0 | 0.47 | 0.93 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 85.00 | 14.20 | 15.85 | 15.03 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.43 | 0.87 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 10.85 | 12.00 | 11.43 | 10.50 | +2.03 | +23.97% | 0.13 | 38 | 47 | 0.36 | 0.78 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 7.25 | 7.85 | 7.55 | 7.50 | +1.78 | +31.12% | 0.08 | 78 | 470 | 0.33 | 0.66 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 4.65 | 4.90 | 4.78 | 4.75 | +1.35 | +39.71% | 0.05 | 485 | 2,540 | 0.33 | 0.50 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 2.75 | 2.94 | 2.85 | 2.70 | +0.71 | +35.68% | 0.03 | 602 | 5,248 | 0.33 | 0.35 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 1.55 | 1.65 | 1.60 | 1.64 | +0.54 | +49.10% | 0.01 | 566 | 8,760 | 0.33 | 0.22 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.92 | 0.99 | 0.96 | 0.90 | +0.29 | +47.55% | 0.01 | 45 | 2,442 | 0.34 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 0.41 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.00 | 46 | 108 | 0.34 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.22 | 0.95 | 0.59 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.40 | 0.05 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.72 | 0.36 | 0.23 | +0.12 | +109.10% | 0.00 | 4 | 5 | 0.49 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.27 | 0.14 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 12 | 0.44 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 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 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.08 | 0.35 | 0.22 | 0.15 | +0.01 | +7.15% | 0.00 | 18 | 9 | 0.49 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.09 | 0.27 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 2 | 110 | 0.40 | -0.04 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.36 | 0.50 | 0.43 | 0.42 | -0.18 | -30.00% | 0.01 | 22 | 157 | 0.39 | -0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.71 | 1.00 | 0.86 | 0.91 | -0.32 | -26.02% | 0.01 | 93 | 790 | 0.36 | -0.13 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 1.63 | 1.77 | 1.70 | 1.77 | -0.64 | -26.56% | 0.02 | 199 | 462 | 0.35 | -0.22 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 3.10 | 3.35 | 3.23 | 3.10 | -1.15 | -27.06% | 0.03 | 122 | 319 | 0.34 | -0.34 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 5.35 | 5.60 | 5.48 | 5.70 | -1.76 | -23.60% | 0.05 | 68 | 190 | 0.33 | -0.50 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 8.30 | 9.00 | 8.65 | 8.95 | -1.59 | -15.09% | 0.08 | 11 | 119 | 0.33 | -0.65 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 12.20 | 13.65 | 12.93 | 10.99 | 0.00 | 0.00% | 0.12 | 0 | 259 | 0.36 | -0.78 | 0.02 | -0.03 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 16.25 | 18.35 | 17.30 | 20.52 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.36 | -0.86 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 20.85 | 23.45 | 22.15 | % | 0.18 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 25.65 | 27.65 | 26.65 | 24.15 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.54 | -0.95 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 30.55 | 33.10 | 31.83 | 36.10 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.66 | -0.98 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 34.25 | 38.00 | 36.13 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 39.40 | 42.90 | 41.15 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 44.25 | 47.90 | 46.08 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |