Options Chain for TARGET CORP COM (TGT) - $115.76 as of 2/16/2026 3:30:58 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 | 63.80 | 65.55 | 64.68 | 65.22 | 0.00 | 0.00% | 1.29 | 0 | 65 | 3.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 9:59:12 AM EST |
| 55.00 | 58.25 | 62.05 | 60.15 | 58.91 | 0.00 | 0.00% | 1.09 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 9:59:12 AM EST |
| 60.00 | 53.90 | 56.65 | 55.28 | 53.97 | 0.00 | 0.00% | 0.92 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 9:59:12 AM EST |
| 65.00 | 48.85 | 51.40 | 50.13 | 51.20 | +2.65 | +5.46% | 0.77 | 2 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 70.00 | 43.75 | 46.40 | 45.08 | 43.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 9:59:12 AM EST |
| 75.00 | 38.75 | 41.45 | 40.10 | 38.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 9:59:12 AM EST |
| 80.00 | 33.60 | 35.85 | 34.73 | 34.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 9:59:12 AM EST |
| 85.00 | 28.85 | 31.65 | 30.25 | 27.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 9:59:12 AM EST |
| 90.00 | 24.10 | 25.85 | 24.98 | 25.36 | 0.00 | 0.00% | 0.28 | 0 | 57 | 2.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 9:59:12 AM EST |
| 95.00 | 18.65 | 20.50 | 19.58 | 19.90 | -1.24 | -5.87% | 0.21 | 2 | 302 | 2.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 99.00 | 14.80 | 16.80 | 15.80 | 15.90 | -0.66 | -3.99% | 0.16 | 2 | 2 | 1.78 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 100.00 | 14.45 | 15.75 | 15.10 | 15.06 | -0.74 | -4.69% | 0.15 | 4 | 200 | 1.59 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 101.00 | 13.25 | 15.10 | 14.18 | 13.80 | +1.46 | +11.84% | 0.14 | 5 | 1 | 1.77 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 102.00 | 12.15 | 14.55 | 13.35 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.68 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/17/2026 9:59:12 AM EST |
| 103.00 | 10.90 | 13.60 | 12.25 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.61 | 0.99 | 0.01 | -0.03 | 2/11/2026 | 2/17/2026 9:59:12 AM EST |
| 104.00 | 10.20 | 12.60 | 11.40 | 9.19 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.07 | 2/10/2026 | 2/17/2026 9:59:12 AM EST |
| 105.00 | 9.15 | 10.75 | 9.95 | 12.10 | +1.60 | +15.24% | 0.09 | 1 | 43 | 1.20 | 0.96 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 106.00 | 8.10 | 10.70 | 9.40 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.41 | 0.95 | 0.01 | -0.13 | 2/10/2026 | 2/17/2026 9:59:12 AM EST |
| 107.00 | 7.20 | 8.50 | 7.85 | 7.80 | +1.05 | +15.56% | 0.07 | 1 | 7 | 1.34 | 0.93 | 0.02 | -0.18 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 108.00 | 6.55 | 7.85 | 7.20 | 8.30 | +0.20 | +2.47% | 0.07 | 3 | 29 | 0.73 | 0.92 | 0.02 | -0.20 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 109.00 | 5.90 | 6.80 | 6.35 | 8.77 | +1.77 | +25.29% | 0.06 | 1 | 357 | 1.20 | 0.90 | 0.03 | -0.21 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 110.00 | 5.10 | 5.75 | 5.43 | 5.45 | -1.10 | -16.80% | 0.05 | 40 | 9,605 | 0.83 | 0.87 | 0.04 | -0.24 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 111.00 | 4.50 | 4.90 | 4.70 | 4.85 | +0.05 | +1.05% | 0.04 | 187 | 392 | 0.55 | 0.84 | 0.04 | -0.26 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 112.00 | 3.70 | 4.10 | 3.90 | 4.85 | +0.31 | +6.83% | 0.03 | 7 | 886 | 0.54 | 0.79 | 0.05 | -0.29 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 113.00 | 2.94 | 3.35 | 3.15 | 3.92 | +0.01 | +0.26% | 0.03 | 253 | 682 | 0.66 | 0.74 | 0.06 | -0.31 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 114.00 | 2.32 | 2.68 | 2.50 | 2.45 | -0.72 | -22.72% | 0.02 | 121 | 827 | 0.44 | 0.68 | 0.07 | -0.33 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 115.00 | 1.80 | 2.11 | 1.96 | 1.90 | -0.63 | -24.91% | 0.02 | 203 | 8,845 | 0.45 | 0.61 | 0.07 | -0.34 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 116.00 | 1.34 | 1.58 | 1.46 | 1.42 | -0.56 | -28.29% | 0.01 | 502 | 2,550 | 0.46 | 0.53 | 0.08 | -0.35 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 117.00 | 1.00 | 1.20 | 1.10 | 1.00 | -0.59 | -37.11% | 0.01 | 427 | 4,427 | 0.45 | 0.45 | 0.08 | -0.34 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 118.00 | 0.67 | 0.84 | 0.76 | 0.72 | -0.50 | -40.99% | 0.01 | 506 | 1,083 | 0.45 | 0.38 | 0.08 | -0.31 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 119.00 | 0.47 | 0.67 | 0.57 | 0.53 | -0.47 | -47.00% | 0.00 | 107 | 596 | 0.44 | 0.30 | 0.07 | -0.27 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 120.00 | 0.32 | 0.41 | 0.37 | 0.37 | -0.23 | -38.34% | 0.00 | 829 | 3,082 | 0.45 | 0.22 | 0.06 | -0.23 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 121.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.29 | -55.77% | 0.00 | 70 | 832 | 0.43 | 0.16 | 0.05 | -0.19 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 122.00 | 0.12 | 0.17 | 0.15 | 0.17 | -0.16 | -48.49% | 0.00 | 97 | 144 | 0.43 | 0.12 | 0.04 | -0.15 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 123.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.16 | -64.00% | 0.00 | 115 | 240 | 0.45 | 0.09 | 0.03 | -0.12 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 124.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 40 | 0.45 | 0.06 | 0.03 | -0.10 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 125.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 264 | 1,463 | 0.46 | 0.05 | 0.02 | -0.08 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 126.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 26 | 107 | 0.50 | 0.03 | 0.01 | -0.06 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 127.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 11 | 138 | 0.47 | 0.03 | 0.01 | -0.06 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 711 | 0.54 | 0.01 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 112 | 0.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 9:59:12 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 9:59:12 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 9:59:12 AM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 9:59:12 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 9:59:12 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 5.02 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 9:59:12 AM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 493 | 2.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 9:59:12 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 281 | 1.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 745 | 1.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 27 | 2,866 | 1.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,965 | 0.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 99.00 | 0.01 | 0.08 | 0.05 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 1,468 | 1.00 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 100.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 28 | 3,427 | 0.78 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 101.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 401 | 0.68 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 102.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.86 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/17/2026 9:59:12 AM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 727 | 1,070 | 0.77 | -0.01 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 104.00 | 0.08 | 0.48 | 0.28 | 0.10 | -0.02 | -16.67% | 0.00 | 11 | 199 | 0.71 | -0.03 | 0.01 | -0.07 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 105.00 | 0.08 | 0.17 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 50 | 4,547 | 0.61 | -0.04 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 106.00 | 0.13 | 0.23 | 0.18 | 0.19 | +0.03 | +18.75% | 0.00 | 5 | 505 | 0.63 | -0.05 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 107.00 | 0.21 | 0.26 | 0.24 | 0.24 | +0.02 | +9.10% | 0.00 | 76 | 322 | 0.56 | -0.07 | 0.02 | -0.18 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 108.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.04 | +13.34% | 0.00 | 39 | 1,646 | 0.55 | -0.08 | 0.02 | -0.20 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 109.00 | 0.31 | 0.47 | 0.39 | 0.39 | +0.01 | +2.64% | 0.00 | 52 | 799 | 0.55 | -0.10 | 0.03 | -0.21 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 110.00 | 0.47 | 0.60 | 0.54 | 0.55 | -0.02 | -3.51% | 0.00 | 143 | 6,752 | 0.53 | -0.13 | 0.04 | -0.24 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 111.00 | 0.62 | 0.77 | 0.70 | 0.71 | -0.04 | -5.34% | 0.01 | 59 | 1,139 | 0.52 | -0.16 | 0.04 | -0.26 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 112.00 | 0.79 | 1.07 | 0.93 | 0.90 | -0.04 | -4.26% | 0.01 | 21 | 1,633 | 0.48 | -0.21 | 0.05 | -0.29 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 113.00 | 1.05 | 1.36 | 1.21 | 1.43 | +0.32 | +28.83% | 0.01 | 60 | 140 | 0.47 | -0.26 | 0.06 | -0.31 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 114.00 | 1.41 | 1.69 | 1.55 | 1.72 | +0.17 | +10.97% | 0.01 | 56 | 201 | 0.45 | -0.32 | 0.07 | -0.33 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 115.00 | 1.84 | 2.13 | 1.99 | 1.91 | +0.06 | +3.25% | 0.02 | 197 | 808 | 0.47 | -0.39 | 0.07 | -0.34 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 116.00 | 2.27 | 2.71 | 2.49 | 2.44 | +0.16 | +7.02% | 0.02 | 83 | 81 | 0.45 | -0.47 | 0.08 | -0.35 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 117.00 | 2.93 | 3.30 | 3.12 | 3.25 | +0.31 | +10.55% | 0.03 | 34 | 216 | 0.46 | -0.55 | 0.08 | -0.34 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 118.00 | 3.60 | 4.00 | 3.80 | 3.95 | +0.80 | +25.40% | 0.03 | 13 | 2 | 0.44 | -0.62 | 0.08 | -0.31 | 2/17/2026 | 2/17/2026 9:59:12 AM EST |
| 119.00 | 3.80 | 5.40 | 4.60 | % | 0.04 | 0 | 0 | 0.54 | -0.70 | 0.07 | -0.27 | 2/17/2026 9:59:12 AM EST | |||
| 120.00 | 3.80 | 6.20 | 5.00 | 6.54 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.54 | -0.78 | 0.06 | -0.23 | 2/13/2026 | 2/17/2026 9:59:12 AM EST |
| 121.00 | 4.85 | 7.05 | 5.95 | % | 0.05 | 0 | 0 | 0.62 | -0.84 | 0.05 | -0.19 | 2/17/2026 9:59:12 AM EST | |||
| 122.00 | 5.70 | 8.35 | 7.03 | 5.72 | % | 0.06 | 30 | 0 | 0.59 | -0.88 | 0.04 | -0.15 | 2/17/2026 | 2/17/2026 9:59:12 AM EST | |
| 123.00 | 6.65 | 9.00 | 7.83 | 6.69 | % | 0.06 | 30 | 0 | 0.63 | -0.91 | 0.03 | -0.12 | 2/17/2026 | 2/17/2026 9:59:12 AM EST | |
| 124.00 | 7.65 | 10.05 | 8.85 | % | 0.07 | 0 | 0 | 0.81 | -0.94 | 0.03 | -0.10 | 2/17/2026 9:59:12 AM EST | |||
| 125.00 | 8.60 | 11.10 | 9.85 | 10.67 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.87 | -0.95 | 0.02 | -0.08 | 2/13/2026 | 2/17/2026 9:59:12 AM EST |
| 126.00 | 9.60 | 12.10 | 10.85 | % | 0.09 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.06 | 2/17/2026 9:59:12 AM EST | |||
| 127.00 | 10.60 | 13.30 | 11.95 | % | 0.09 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.06 | 2/17/2026 9:59:12 AM EST | |||
| 130.00 | 13.65 | 16.05 | 14.85 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 71 | 1.06 | -0.99 | 0.01 | -0.02 | 2/13/2026 | 2/17/2026 9:59:12 AM EST |
| 135.00 | 18.60 | 21.30 | 19.95 | 20.36 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 9:59:12 AM EST |
| 140.00 | 23.60 | 26.30 | 24.95 | % | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/17/2026 9:59:12 AM EST | |||
| 145.00 | 28.15 | 32.10 | 30.13 | 43.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 9:59:12 AM EST |