Options Chain for TARGET CORP COM (TGT) - $125.60 as of 5/24/2026 10:31:14 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 | 78.90 | 82.95 | 80.93 | 77.00 | 0.00 | 0.00% | 1.80 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 50.00 | 73.90 | 77.95 | 75.93 | 72.00 | 0.00 | 0.00% | 1.52 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 55.00 | 68.95 | 72.95 | 70.95 | 67.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 60.00 | 64.00 | 67.65 | 65.83 | 60.14 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 65.00 | 59.00 | 62.70 | 60.85 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 70.00 | 54.05 | 57.95 | 56.00 | 52.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 75.00 | 49.50 | 52.35 | 50.93 | 47.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 80.00 | 44.65 | 48.15 | 46.40 | 41.75 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 85.00 | 39.65 | 42.40 | 41.03 | 37.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 90.00 | 35.10 | 38.30 | 36.70 | 30.86 | 0.00 | 0.00% | 0.41 | 0 | 67 | 0.78 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:59 PM EST |
| 95.00 | 30.80 | 32.85 | 31.83 | 26.25 | 0.00 | 0.00% | 0.34 | 0 | 54 | 0.63 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:59:59 PM EST |
| 100.00 | 26.05 | 27.70 | 26.88 | 21.50 | 0.00 | 0.00% | 0.27 | 0 | 178 | 0.53 | 0.96 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 105.00 | 21.05 | 22.00 | 21.53 | 21.61 | +3.11 | +16.82% | 0.21 | 1 | 451 | 0.44 | 0.92 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 17.20 | 18.50 | 17.85 | 17.95 | -0.25 | -1.38% | 0.16 | 14 | 1,297 | 0.37 | 0.86 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 13.05 | 13.85 | 13.45 | 13.10 | +0.95 | +7.82% | 0.12 | 43 | 829 | 0.33 | 0.78 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 120.00 | 9.65 | 10.00 | 9.83 | 9.70 | -0.90 | -8.50% | 0.08 | 46 | 1,961 | 0.32 | 0.68 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 6.60 | 6.95 | 6.78 | 6.99 | -0.26 | -3.59% | 0.05 | 86 | 2,145 | 0.31 | 0.56 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 4.35 | 4.60 | 4.48 | 4.30 | -0.59 | -12.07% | 0.03 | 95 | 2,167 | 0.31 | 0.43 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 2.72 | 2.99 | 2.86 | 2.70 | -0.40 | -12.91% | 0.02 | 287 | 1,375 | 0.31 | 0.30 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 1.64 | 1.86 | 1.75 | 1.65 | -0.35 | -17.50% | 0.01 | 56 | 2,882 | 0.31 | 0.21 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 0.94 | 1.20 | 1.07 | 1.08 | -0.07 | -6.09% | 0.01 | 25 | 1,815 | 0.31 | 0.14 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 0.53 | 0.75 | 0.64 | 0.56 | -0.15 | -21.13% | 0.00 | 7 | 2,209 | 0.32 | 0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 0.30 | 0.69 | 0.50 | 0.45 | +0.20 | +80.00% | 0.00 | 14 | 598 | 0.34 | 0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.42 | 0.21 | 0.34 | +0.33 | +3,300.00% | 0.00 | 1 | 249 | 0.37 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.68 | 0.34 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 0.03 | 0.26 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 84 | 0.35 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 0.04 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 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 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.07 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 99 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 226 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 85.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 3 | 329 | 0.43 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 90.00 | 0.06 | 0.25 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 6 | 398 | 0.43 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 95.00 | 0.07 | 0.28 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 11 | 992 | 0.37 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 100.00 | 0.30 | 0.41 | 0.36 | 0.36 | -0.13 | -26.54% | 0.00 | 50 | 3,486 | 0.37 | -0.04 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 105.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.06 | -8.58% | 0.01 | 26 | 2,109 | 0.35 | -0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 1.07 | 1.23 | 1.15 | 1.17 | -0.03 | -2.50% | 0.01 | 47 | 2,565 | 0.34 | -0.14 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 1.94 | 2.10 | 2.02 | 2.10 | +0.14 | +7.15% | 0.02 | 151 | 3,102 | 0.32 | -0.22 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 120.00 | 3.30 | 3.50 | 3.40 | 3.45 | -0.25 | -6.76% | 0.03 | 57 | 1,932 | 0.31 | -0.32 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 5.30 | 5.55 | 5.43 | 5.40 | -0.13 | -2.36% | 0.04 | 234 | 864 | 0.31 | -0.44 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 7.95 | 8.25 | 8.10 | 7.55 | -1.45 | -16.12% | 0.06 | 31 | 1,094 | 0.30 | -0.57 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 11.35 | 12.05 | 11.70 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 226 | 0.31 | -0.70 | 0.02 | -0.05 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 15.00 | 16.15 | 15.58 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.31 | -0.79 | 0.02 | -0.04 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 19.00 | 20.65 | 19.83 | 20.57 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.38 | -0.86 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 23.20 | 25.50 | 24.35 | 24.30 | -2.00 | -7.61% | 0.16 | 1 | 15 | 0.42 | -0.91 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 28.35 | 30.30 | 29.33 | 33.90 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.45 | -0.94 | 0.01 | -0.02 | 5/13/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 32.40 | 36.30 | 34.35 | % | 0.21 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 165.00 | 37.40 | 41.35 | 39.38 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 170.00 | 43.15 | 46.10 | 44.63 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 175.00 | 48.15 | 50.50 | 49.33 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST |