Options Chain for TARGET CORP COM (TGT) - $127.24 as of 5/20/2026 1:39:13 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 76.05 79.20 77.63 76.78 0.00 0.00% 1.73 0 0 2.40 1.00 0.00 0.00 5/12/2026 5/20/2026 4:00:14 PM EST
50.00 71.35 74.15 72.75 71.80 0.00 0.00% 1.46 0 4 2.15 1.00 0.00 0.00 5/12/2026 5/20/2026 4:00:14 PM EST
55.00 66.05 69.25 67.65 67.15 0.00 0.00% 1.23 0 0 1.98 1.00 0.00 0.00 5/12/2026 5/20/2026 4:00:14 PM EST
60.00 60.90 64.20 62.55 61.85 0.00 0.00% 1.04 0 33 1.77 1.00 0.00 0.00 5/12/2026 5/20/2026 4:00:14 PM EST
65.00 56.10 58.90 57.50 56.73 0.00 0.00% 0.88 0 0 1.51 1.00 0.00 0.00 5/12/2026 5/20/2026 4:00:14 PM EST
70.00 51.00 53.90 52.45 52.57 0.00 0.00% 0.75 0 7 1.36 1.00 0.00 0.00 5/18/2026 5/20/2026 4:00:14 PM EST
75.00 46.05 49.20 47.63 43.00 -2.28 -5.04% 0.64 22 10 1.29 1.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
80.00 41.00 43.95 42.48 46.75 0.00 0.00% 0.53 0 108 1.09 1.00 0.00 0.00 5/19/2026 5/20/2026 4:00:14 PM EST
85.00 36.10 39.25 37.68 33.37 -8.33 -19.98% 0.44 22 10 1.02 1.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
90.00 31.00 34.25 32.63 28.27 -3.73 -11.66% 0.36 25 30 0.90 1.00 0.00 -0.01 5/20/2026 5/20/2026 4:00:14 PM EST
95.00 26.20 29.00 27.60 23.50 -8.30 -26.11% 0.29 10 31 0.73 0.98 0.00 -0.02 5/20/2026 5/20/2026 4:00:14 PM EST
100.00 21.35 24.20 22.78 21.10 -6.55 -23.69% 0.23 14 1,821 0.65 0.96 0.01 -0.03 5/20/2026 5/20/2026 4:00:14 PM EST
105.00 16.60 19.70 18.15 14.20 -8.37 -37.09% 0.17 1 1,950 0.60 0.92 0.01 -0.04 5/20/2026 5/20/2026 4:00:14 PM EST
109.00 13.00 15.55 14.28 % 0.13 0 0 0.48 0.87 0.02 -0.05 5/20/2026 4:00:14 PM EST
110.00 12.60 14.50 13.55 11.90 -5.96 -33.38% 0.12 126 5,380 0.45 0.86 0.02 -0.06 5/20/2026 5/20/2026 4:00:14 PM EST
111.00 11.25 13.95 12.60 % 0.11 0 0 0.48 0.84 0.02 -0.06 5/20/2026 4:00:14 PM EST
112.00 10.40 12.95 11.68 % 0.10 0 0 0.45 0.82 0.02 -0.06 5/20/2026 4:00:14 PM EST
113.00 10.55 11.95 11.25 10.21 % 0.10 20 0 0.38 0.80 0.02 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
114.00 10.05 11.15 10.60 % 0.09 0 0 0.40 0.77 0.02 -0.07 5/20/2026 4:00:14 PM EST
115.00 9.30 10.25 9.78 9.10 -4.84 -34.72% 0.09 86 4,215 0.39 0.75 0.02 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
116.00 8.55 9.70 9.13 % 0.08 0 0 0.39 0.72 0.03 -0.08 5/20/2026 4:00:14 PM EST
117.00 7.85 8.80 8.33 7.42 -4.58 -38.17% 0.07 67 3 0.38 0.69 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
118.00 7.20 8.20 7.70 5.51 % 0.07 37 0 0.38 0.66 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
119.00 6.45 7.45 6.95 6.75 % 0.06 69 0 0.37 0.63 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
120.00 6.05 6.35 6.20 6.45 -4.30 -40.00% 0.05 1,062 7,206 0.36 0.60 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
121.00 5.50 5.80 5.65 4.65 -2.71 -36.83% 0.05 95 1 0.35 0.57 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
122.00 4.85 5.60 5.23 5.40 -1.42 -20.83% 0.04 111 3 0.36 0.54 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
123.00 4.45 4.95 4.70 4.80 -3.93 -45.02% 0.04 103 12 0.36 0.50 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
124.00 4.00 4.55 4.28 3.96 -2.63 -39.91% 0.03 28 12 0.36 0.47 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
125.00 3.55 3.85 3.70 3.55 -4.27 -54.61% 0.03 1,411 3,506 0.35 0.44 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
126.00 3.15 3.70 3.43 3.03 -4.22 -58.21% 0.03 100 328 0.36 0.41 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
127.00 2.73 3.10 2.92 3.02 -3.81 -55.79% 0.02 5,172 95 0.34 0.38 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
128.00 2.47 2.98 2.73 1.96 -4.04 -67.34% 0.02 55 8 0.35 0.34 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
129.00 2.20 2.44 2.32 1.65 -3.85 -70.00% 0.02 10 101 0.35 0.32 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
130.00 1.93 2.13 2.03 2.10 -3.60 -63.16% 0.02 1,485 10,394 0.34 0.29 0.03 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
131.00 1.69 1.89 1.79 1.46 -3.21 -68.74% 0.01 481 22 0.34 0.26 0.03 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
132.00 1.47 1.70 1.59 1.48 -2.44 -62.25% 0.01 26 7 0.35 0.23 0.03 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
133.00 1.27 1.50 1.39 1.11 -2.92 -72.46% 0.01 3 14 0.35 0.21 0.03 -0.06 5/20/2026 5/20/2026 4:00:14 PM EST
134.00 1.08 1.56 1.32 0.94 % 0.01 15 0 0.36 0.19 0.02 -0.06 5/20/2026 5/20/2026 4:00:14 PM EST
135.00 0.93 1.15 1.04 1.15 -2.21 -65.78% 0.01 542 2,653 0.34 0.17 0.02 -0.05 5/20/2026 5/20/2026 4:00:14 PM EST
136.00 0.84 1.07 0.96 0.76 -2.24 -74.67% 0.01 18 56 0.35 0.15 0.02 -0.05 5/20/2026 5/20/2026 4:00:14 PM EST
140.00 0.35 0.73 0.54 0.48 -1.62 -77.15% 0.00 299 2,488 0.35 0.09 0.01 -0.04 5/20/2026 5/20/2026 4:00:14 PM EST
145.00 0.15 0.46 0.31 0.23 -1.07 -82.31% 0.00 63 2,841 0.36 0.05 0.01 -0.02 5/20/2026 5/20/2026 4:00:14 PM EST
150.00 0.10 0.18 0.14 0.14 -0.65 -82.28% 0.00 478 4,543 0.37 0.03 0.01 -0.01 5/20/2026 5/20/2026 4:00:14 PM EST
155.00 0.05 0.27 0.16 0.07 -0.34 -82.93% 0.00 6 330 0.42 0.01 0.00 -0.01 5/20/2026 5/20/2026 4:00:14 PM EST
160.00 0.02 0.09 0.06 0.05 -0.16 -76.19% 0.00 70 454 0.40 0.01 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
165.00 0.00 0.22 0.11 0.10 0.00 0.00% 0.00 0 111 0.54 0.00 0.00 0.00 5/19/2026 5/20/2026 4:00:14 PM EST
170.00 0.00 0.20 0.10 0.01 -0.09 -90.00% 0.00 3 468 0.58 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
175.00 0.00 0.17 0.09 0.12 0.00 0.00% 0.00 0 131 0.60 0.00 0.00 0.00 5/11/2026 5/20/2026 4:00:14 PM EST
180.00 0.01 0.02 0.02 0.02 -0.01 -33.34% 0.00 10 310 0.48 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
185.00 0.00 0.08 0.04 0.08 0.00 0.00% 0.00 0 42 0.62 0.00 0.00 0.00 5/19/2026 5/20/2026 4:00:14 PM EST
190.00 0.00 2.13 1.07 0.07 0.00 0.00% 0.01 0 90 1.16 0.00 0.00 0.00 5/11/2026 5/20/2026 4:00:14 PM EST
195.00 0.00 2.12 1.06 0.03 0.00 0.00% 0.01 0 42 1.21 0.00 0.00 0.00 5/11/2026 5/20/2026 4:00:14 PM EST
200.00 0.00 0.04 0.02 0.05 0.00 0.00% 0.00 0 123 0.66 0.00 0.00 0.00 5/12/2026 5/20/2026 4:00:14 PM EST
210.00 0.00 0.10 0.05 0.16 0.00 0.00% 0.00 0 264 0.80 0.00 0.00 0.00 5/12/2026 5/20/2026 4:00:14 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 0.05 0.03 0.10 0.00 0.00% 0.00 0 77 1.41 0.00 0.00 0.00 5/6/2026 5/20/2026 4:00:14 PM EST
50.00 0.00 0.02 0.01 0.01 -0.01 -50.00% 0.00 3 180 1.15 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
55.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 321 1.14 0.00 0.00 0.00 4/9/2026 5/20/2026 4:00:14 PM EST
60.00 0.00 0.04 0.02 0.03 +0.02 +200.00% 0.00 2 376 1.00 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
65.00 0.00 0.17 0.09 0.05 -0.02 -28.58% 0.00 1 1,393 1.08 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
70.00 0.00 0.22 0.11 0.01 -0.10 -90.91% 0.00 6 367 1.00 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
75.00 0.00 0.22 0.11 0.01 -0.05 -83.34% 0.00 4 1,211 0.89 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
80.00 0.02 0.04 0.03 0.04 -0.08 -66.67% 0.00 11 2,285 0.60 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
85.00 0.02 0.10 0.06 0.04 -0.04 -50.00% 0.00 23 2,607 0.56 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:14 PM EST
90.00 0.00 0.13 0.07 0.01 -0.07 -87.50% 0.00 32 3,461 0.55 0.00 0.00 -0.01 5/20/2026 5/20/2026 4:00:14 PM EST
95.00 0.07 0.15 0.11 0.10 -0.08 -44.45% 0.00 50 2,454 0.45 -0.02 0.00 -0.02 5/20/2026 5/20/2026 4:00:14 PM EST
100.00 0.18 0.25 0.22 0.26 -0.06 -18.75% 0.00 151 4,063 0.41 -0.04 0.01 -0.03 5/20/2026 5/20/2026 4:00:14 PM EST
105.00 0.39 0.47 0.43 0.47 -0.11 -18.97% 0.00 6,054 3,495 0.39 -0.08 0.01 -0.04 5/20/2026 5/20/2026 4:00:14 PM EST
109.00 0.74 0.88 0.81 0.82 -0.30 -26.79% 0.01 152 5 0.37 -0.13 0.02 -0.05 5/20/2026 5/20/2026 4:00:14 PM EST
110.00 0.87 0.99 0.93 0.92 -0.22 -19.30% 0.01 366 3,724 0.37 -0.14 0.02 -0.06 5/20/2026 5/20/2026 4:00:14 PM EST
111.00 0.99 1.17 1.08 1.13 -0.25 -18.12% 0.01 18 9 0.37 -0.16 0.02 -0.06 5/20/2026 5/20/2026 4:00:14 PM EST
112.00 1.15 1.33 1.24 1.37 -0.20 -12.74% 0.01 76 63 0.36 -0.18 0.02 -0.06 5/20/2026 5/20/2026 4:00:14 PM EST
113.00 1.25 1.65 1.45 1.47 -0.26 -15.03% 0.01 27 15 0.36 -0.20 0.02 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
114.00 1.51 1.85 1.68 1.82 +0.01 +0.56% 0.01 71 407 0.36 -0.23 0.02 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
115.00 1.80 1.96 1.88 1.80 -0.15 -7.70% 0.02 1,192 3,911 0.35 -0.25 0.02 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
116.00 1.84 2.38 2.11 2.30 -0.07 -2.96% 0.02 68 58 0.35 -0.28 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
117.00 2.30 2.80 2.55 2.72 +0.26 +10.57% 0.02 53 21 0.36 -0.31 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
118.00 2.63 3.15 2.89 3.65 +0.64 +21.27% 0.02 25 10 0.36 -0.34 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
119.00 3.00 3.30 3.15 3.45 0.00 0.00% 0.03 152 25 0.35 -0.37 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
120.00 3.35 3.65 3.50 3.52 +0.17 +5.08% 0.03 245 4,657 0.34 -0.40 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
121.00 3.55 4.30 3.93 5.10 +1.07 +26.56% 0.03 18 12 0.34 -0.43 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
122.00 4.25 4.80 4.53 5.45 +0.90 +19.78% 0.04 67 31 0.35 -0.46 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
123.00 4.75 5.20 4.98 5.33 +0.53 +11.05% 0.04 10 18 0.34 -0.50 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
124.00 4.95 5.80 5.38 4.85 0.00 0.00% 0.04 0 12 0.33 -0.53 0.03 -0.09 5/19/2026 5/20/2026 4:00:14 PM EST
125.00 5.85 6.35 6.10 7.05 +1.70 +31.78% 0.05 425 3,005 0.34 -0.56 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
126.00 6.45 6.95 6.70 7.48 +1.41 +23.23% 0.05 13 56 0.34 -0.59 0.03 -0.09 5/20/2026 5/20/2026 4:00:14 PM EST
127.00 6.45 7.60 7.03 % 0.06 0 0 0.32 -0.62 0.03 -0.08 5/20/2026 4:00:14 PM EST
128.00 7.05 8.30 7.68 9.12 % 0.06 1 0 0.31 -0.66 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
129.00 8.00 8.95 8.48 9.52 +1.37 +16.81% 0.07 22 26 0.32 -0.69 0.03 -0.08 5/20/2026 5/20/2026 4:00:14 PM EST
130.00 8.50 9.70 9.10 10.05 +1.87 +22.87% 0.07 49 957 0.31 -0.71 0.03 -0.07 5/20/2026 5/20/2026 4:00:14 PM EST
131.00 9.30 10.45 9.88 9.05 0.00 0.00% 0.08 0 2 0.31 -0.74 0.03 -0.07 5/19/2026 5/20/2026 4:00:14 PM EST
132.00 10.10 11.25 10.68 12.06 0.00 0.00% 0.08 0 1 0.31 -0.77 0.03 -0.07 5/18/2026 5/20/2026 4:00:14 PM EST
133.00 10.75 12.05 11.40 % 0.09 0 0 0.29 -0.79 0.03 -0.06 5/20/2026 4:00:14 PM EST
134.00 11.60 13.00 12.30 % 0.09 0 0 0.29 -0.81 0.02 -0.06 5/20/2026 4:00:14 PM EST
135.00 12.30 14.45 13.38 12.22 0.00 0.00% 0.10 0 981 0.29 -0.83 0.02 -0.05 5/19/2026 5/20/2026 4:00:14 PM EST
136.00 13.15 15.80 14.48 12.30 0.00 0.00% 0.11 0 186 0.52 -0.85 0.02 -0.05 5/19/2026 5/20/2026 4:00:14 PM EST
140.00 16.90 19.45 18.18 18.85 +3.57 +23.37% 0.13 30 472 0.56 -0.91 0.01 -0.04 5/20/2026 5/20/2026 4:00:14 PM EST
145.00 21.55 24.25 22.90 23.77 0.00 0.00% 0.16 0 65 0.63 -0.95 0.01 -0.02 5/19/2026 5/20/2026 4:00:14 PM EST
150.00 26.35 29.25 27.80 21.45 0.00 0.00% 0.19 0 4 0.70 -0.97 0.01 -0.01 5/4/2026 5/20/2026 4:00:14 PM EST
155.00 30.75 34.10 32.43 % 0.21 0 0 0.76 -0.99 0.00 -0.01 5/20/2026 4:00:14 PM EST
160.00 36.55 39.10 37.83 % 0.24 0 0 0.82 -0.99 0.00 0.00 5/20/2026 4:00:14 PM EST
165.00 41.35 44.10 42.73 % 0.26 0 0 0.89 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST
170.00 46.35 49.10 47.73 % 0.28 0 0 0.95 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST
175.00 51.55 53.30 52.43 % 0.30 0 0 0.88 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST
180.00 56.25 59.10 57.68 % 0.32 0 0 1.06 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST
185.00 61.55 64.10 62.83 % 0.34 0 0 1.11 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST
190.00 65.55 69.20 67.38 % 0.35 0 0 1.16 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST
195.00 70.70 74.40 72.55 % 0.37 0 0 1.21 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST
200.00 75.70 79.45 77.58 % 0.39 0 0 1.26 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST
210.00 85.75 88.95 87.35 % 0.42 0 0 1.35 -1.00 0.00 0.00 5/20/2026 4:00:14 PM EST