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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.85 | 57.90 | 55.88 | 59.30 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:11 PM EST |
| 70.00 | 48.95 | 52.80 | 50.88 | 49.17 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:11 PM EST |
| 75.00 | 44.05 | 47.35 | 45.70 | 48.17 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.86 | 0.98 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:11 PM EST |
| 80.00 | 39.70 | 41.85 | 40.78 | % | 0.51 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.01 | 5/20/2026 2:59:11 PM EST | |||
| 85.00 | 34.90 | 37.00 | 35.95 | 34.63 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.54 | 0.95 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 2:59:11 PM EST |
| 90.00 | 30.25 | 32.35 | 31.30 | 31.82 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.51 | 0.92 | 0.01 | -0.02 | 5/13/2026 | 5/20/2026 2:59:11 PM EST |
| 95.00 | 25.75 | 27.75 | 26.75 | % | 0.28 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.03 | 5/20/2026 2:59:11 PM EST | |||
| 100.00 | 21.65 | 23.45 | 22.55 | 21.00 | -5.18 | -19.79% | 0.23 | 3 | 12 | 0.46 | 0.84 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 105.00 | 17.75 | 19.45 | 18.60 | 19.80 | -4.15 | -17.33% | 0.18 | 1 | 14 | 0.42 | 0.78 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 110.00 | 14.00 | 15.85 | 14.93 | 17.15 | -1.40 | -7.55% | 0.14 | 3 | 11 | 0.40 | 0.70 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 115.00 | 11.25 | 12.45 | 11.85 | 11.60 | -1.20 | -9.38% | 0.10 | 149 | 191 | 0.38 | 0.62 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 120.00 | 8.95 | 9.30 | 9.13 | 9.05 | -4.20 | -31.70% | 0.08 | 107 | 262 | 0.37 | 0.53 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 125.00 | 6.70 | 7.10 | 6.90 | 6.85 | -4.34 | -38.79% | 0.06 | 362 | 699 | 0.36 | 0.44 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 130.00 | 4.90 | 5.20 | 5.05 | 4.95 | -3.79 | -43.37% | 0.04 | 222 | 146 | 0.36 | 0.36 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 135.00 | 3.55 | 3.85 | 3.70 | 3.76 | -1.89 | -33.46% | 0.03 | 29 | 82 | 0.36 | 0.29 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 140.00 | 2.42 | 2.76 | 2.59 | 2.60 | -2.40 | -48.00% | 0.02 | 25 | 488 | 0.36 | 0.22 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 145.00 | 1.71 | 1.98 | 1.85 | 2.38 | -0.97 | -28.96% | 0.01 | 20 | 45 | 0.36 | 0.17 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 150.00 | 1.14 | 1.65 | 1.40 | 1.51 | -1.39 | -47.94% | 0.01 | 25 | 50 | 0.37 | 0.13 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 155.00 | 0.72 | 1.36 | 1.04 | 0.75 | -1.41 | -65.28% | 0.01 | 2 | 22 | 0.38 | 0.10 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 160.00 | 0.55 | 1.08 | 0.82 | 0.75 | -0.84 | -52.83% | 0.01 | 2 | 12 | 0.39 | 0.08 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 165.00 | 0.24 | 0.92 | 0.58 | 0.49 | -0.19 | -27.95% | 0.00 | 1 | 51 | 0.38 | 0.06 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 170.00 | 0.16 | 0.79 | 0.48 | 0.35 | -0.21 | -37.50% | 0.00 | 2 | 43 | 0.39 | 0.04 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 175.00 | 0.01 | 0.67 | 0.34 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | 0.03 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:11 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:11 PM EST | |||
| 70.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:11 PM EST | |||
| 75.00 | 0.19 | 0.26 | 0.23 | 0.25 | % | 0.00 | 6 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:11 PM EST | |
| 80.00 | 0.21 | 0.45 | 0.33 | 0.31 | -0.04 | -11.43% | 0.00 | 2 | 30 | 0.45 | -0.03 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 85.00 | 0.37 | 0.77 | 0.57 | 0.56 | -0.22 | -28.21% | 0.01 | 106 | 55 | 0.44 | -0.05 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 90.00 | 0.72 | 1.00 | 0.86 | 0.86 | +0.08 | +10.26% | 0.01 | 62 | 99 | 0.42 | -0.08 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 95.00 | 1.30 | 1.45 | 1.38 | 1.41 | -0.10 | -6.63% | 0.01 | 35 | 25 | 0.40 | -0.11 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 100.00 | 2.00 | 2.19 | 2.10 | 2.20 | +0.52 | +30.96% | 0.02 | 452 | 101 | 0.39 | -0.16 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 105.00 | 3.00 | 3.25 | 3.13 | 3.22 | +0.65 | +25.30% | 0.03 | 45 | 146 | 0.39 | -0.22 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 110.00 | 4.40 | 4.65 | 4.53 | 4.60 | +0.13 | +2.91% | 0.04 | 1,608 | 44 | 0.38 | -0.30 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 115.00 | 6.20 | 6.50 | 6.35 | 6.45 | +1.32 | +25.74% | 0.06 | 596 | 82 | 0.38 | -0.38 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 120.00 | 8.50 | 8.85 | 8.68 | 9.00 | +1.66 | +22.62% | 0.07 | 51 | 119 | 0.37 | -0.47 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 125.00 | 11.25 | 11.70 | 11.48 | 11.70 | +1.93 | +19.76% | 0.09 | 4 | 32 | 0.36 | -0.56 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 130.00 | 14.40 | 15.35 | 14.88 | 14.30 | +1.80 | +14.40% | 0.11 | 1 | 907 | 0.36 | -0.64 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 135.00 | 17.50 | 19.10 | 18.30 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.34 | -0.71 | 0.02 | -0.04 | 5/12/2026 | 5/20/2026 2:59:11 PM EST |
| 140.00 | 21.40 | 23.30 | 22.35 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.34 | -0.78 | 0.01 | -0.04 | 5/13/2026 | 5/20/2026 2:59:11 PM EST |
| 145.00 | 25.00 | 27.40 | 26.20 | % | 0.18 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.03 | 5/20/2026 2:59:11 PM EST | |||
| 150.00 | 29.40 | 31.90 | 30.65 | % | 0.20 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.03 | 5/20/2026 2:59:11 PM EST | |||
| 155.00 | 34.00 | 36.80 | 35.40 | % | 0.23 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.02 | 5/20/2026 2:59:11 PM EST | |||
| 160.00 | 38.70 | 41.30 | 40.00 | % | 0.25 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.02 | 5/20/2026 2:59:11 PM EST | |||
| 165.00 | 43.55 | 46.40 | 44.98 | % | 0.27 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.01 | 5/20/2026 2:59:11 PM EST | |||
| 170.00 | 47.80 | 51.60 | 49.70 | 50.21 | +5.71 | +12.84% | 0.29 | 1 | 1 | 0.46 | -0.96 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:11 PM EST |
| 175.00 | 52.85 | 56.75 | 54.80 | % | 0.31 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 5/20/2026 2:59:11 PM EST | |||
| 180.00 | 57.75 | 61.75 | 59.75 | % | 0.33 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/20/2026 2:59:11 PM EST |