Options Chain for TARGET CORP COM (TGT) - $152.03 as of 8/11/2026 7:58:18 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 | 105.25 | 109.10 | 107.18 | 106.54 | % | 2.38 | 19 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST | |
| 50.00 | 100.55 | 103.70 | 102.13 | 101.82 | +8.07 | +8.61% | 2.04 | 8 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 55.00 | 95.55 | 99.20 | 97.38 | % | 1.77 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 60.00 | 90.25 | 94.25 | 92.25 | 91.83 | +25.75 | +38.97% | 1.54 | 44 | 7 | 1.84 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 65.00 | 85.25 | 89.25 | 87.25 | 86.89 | +18.95 | +27.90% | 1.34 | 49 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 70.00 | 80.20 | 84.25 | 82.23 | 81.78 | +13.25 | +19.34% | 1.17 | 31 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 75.00 | 75.20 | 79.15 | 77.18 | 76.94 | +4.47 | +6.17% | 1.03 | 195 | 24 | 1.63 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 80.00 | 70.20 | 73.65 | 71.93 | 71.78 | +15.78 | +28.18% | 0.90 | 506 | 65 | 1.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 85.00 | 65.55 | 68.85 | 67.20 | 67.30 | +5.05 | +8.12% | 0.79 | 7,920 | 1,358 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 90.00 | 60.75 | 63.85 | 62.30 | 62.35 | +2.03 | +3.37% | 0.69 | 1,980 | 319 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 95.00 | 55.25 | 58.20 | 56.73 | 57.00 | -1.05 | -1.81% | 0.60 | 1,980 | 392 | 0.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 100.00 | 51.75 | 53.00 | 52.38 | 52.30 | +8.67 | +19.88% | 0.52 | 3,961 | 770 | 0.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 105.00 | 46.75 | 48.10 | 47.43 | 46.91 | +4.11 | +9.61% | 0.45 | 10,567 | 1,979 | 0.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 110.00 | 41.75 | 43.00 | 42.38 | 42.15 | +3.45 | +8.92% | 0.39 | 7,930 | 1,280 | 0.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 115.00 | 36.70 | 38.05 | 37.38 | 37.20 | +2.49 | +7.18% | 0.33 | 5,283 | 853 | 0.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 120.00 | 31.70 | 33.05 | 32.38 | 32.05 | -0.83 | -2.53% | 0.27 | 7,927 | 1,379 | 0.53 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 125.00 | 26.65 | 27.65 | 27.15 | 27.29 | -0.51 | -1.84% | 0.22 | 14 | 3,341 | 0.46 | 0.96 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 130.00 | 22.30 | 23.35 | 22.83 | 22.56 | -1.03 | -4.37% | 0.18 | 29 | 2,000 | 0.40 | 0.91 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 135.00 | 17.90 | 18.85 | 18.38 | 18.04 | -1.26 | -6.53% | 0.14 | 35 | 1,351 | 0.39 | 0.84 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 140.00 | 14.30 | 14.85 | 14.58 | 14.60 | -1.00 | -6.41% | 0.10 | 102 | 2,738 | 0.40 | 0.76 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 145.00 | 10.85 | 11.85 | 11.35 | 11.00 | -0.70 | -5.99% | 0.08 | 46 | 3,086 | 0.40 | 0.66 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 150.00 | 8.10 | 8.65 | 8.38 | 8.25 | -0.40 | -4.63% | 0.06 | 500 | 2,808 | 0.39 | 0.56 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 155.00 | 5.95 | 6.35 | 6.15 | 6.10 | -0.36 | -5.58% | 0.04 | 180 | 3,127 | 0.40 | 0.45 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 160.00 | 4.10 | 4.60 | 4.35 | 4.45 | -0.10 | -2.20% | 0.03 | 117 | 1,310 | 0.40 | 0.35 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 165.00 | 2.85 | 3.15 | 3.00 | 3.00 | -0.27 | -8.26% | 0.02 | 40 | 904 | 0.40 | 0.27 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 170.00 | 1.86 | 2.18 | 2.02 | 2.05 | -0.10 | -4.66% | 0.01 | 26 | 1,637 | 0.40 | 0.20 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 175.00 | 1.02 | 1.48 | 1.25 | 1.33 | -0.15 | -10.14% | 0.01 | 13 | 362 | 0.39 | 0.14 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 180.00 | 0.74 | 1.00 | 0.87 | 1.04 | +0.04 | +4.00% | 0.00 | 8 | 110 | 0.40 | 0.10 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 185.00 | 0.46 | 0.77 | 0.62 | 0.57 | -0.07 | -10.94% | 0.00 | 35 | 688 | 0.41 | 0.07 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 190.00 | 0.16 | 0.47 | 0.32 | 0.42 | +0.07 | +20.00% | 0.00 | 23 | 47 | 0.39 | 0.04 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:55 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 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 1.45 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 636 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,678 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 85.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 400 | 2,388 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,019 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:55 PM EST |
| 95.00 | 0.01 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 100.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,423 | 0.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 105.00 | 0.01 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,424 | 0.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 110.00 | 0.07 | 0.25 | 0.16 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 1,796 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 115.00 | 0.15 | 0.43 | 0.29 | 0.20 | -0.03 | -13.05% | 0.00 | 60 | 1,230 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 120.00 | 0.10 | 0.34 | 0.22 | 0.29 | -0.06 | -17.15% | 0.00 | 72 | 6,083 | 0.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 125.00 | 0.52 | 0.66 | 0.59 | 0.55 | -0.05 | -8.34% | 0.00 | 34 | 865 | 0.41 | -0.04 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 130.00 | 0.86 | 1.26 | 1.06 | 1.03 | -0.10 | -8.85% | 0.01 | 118 | 1,650 | 0.40 | -0.09 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 135.00 | 1.70 | 1.99 | 1.85 | 1.87 | -0.08 | -4.11% | 0.01 | 56 | 1,577 | 0.40 | -0.16 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 140.00 | 2.80 | 3.35 | 3.08 | 2.94 | -0.19 | -6.07% | 0.02 | 2,747 | 4,236 | 0.40 | -0.24 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 145.00 | 4.50 | 4.80 | 4.65 | 4.78 | -0.02 | -0.42% | 0.03 | 573 | 790 | 0.39 | -0.34 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 150.00 | 6.70 | 7.25 | 6.98 | 6.95 | +0.15 | +2.21% | 0.05 | 47 | 212 | 0.39 | -0.44 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 155.00 | 9.20 | 10.05 | 9.63 | 9.78 | +0.28 | +2.95% | 0.06 | 27 | 61 | 0.39 | -0.55 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 160.00 | 12.45 | 13.45 | 12.95 | 12.82 | +0.28 | +2.24% | 0.08 | 20 | 319 | 0.39 | -0.65 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 165.00 | 15.95 | 17.15 | 16.55 | 19.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.39 | -0.73 | 0.02 | -0.08 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 170.00 | 20.00 | 21.20 | 20.60 | 19.45 | -0.75 | -3.72% | 0.12 | 20 | 48 | 0.39 | -0.80 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 175.00 | 24.35 | 25.55 | 24.95 | 25.70 | -3.99 | -13.44% | 0.14 | 1 | 1 | 0.39 | -0.86 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 180.00 | 28.95 | 30.10 | 29.53 | % | 0.16 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 8/11/2026 3:59:55 PM EST | |||
| 185.00 | 33.70 | 34.80 | 34.25 | 34.25 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.39 | -0.93 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 190.00 | 38.60 | 39.60 | 39.10 | % | 0.21 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 8/11/2026 3:59:55 PM EST |