Options Chain for TARGET CORP COM (TGT) - $112.69 as of 2/13/2026 10:30:47 AM 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 | 63.40 | 67.25 | 65.33 | 64.99 | +0.66 | +1.03% | 1.31 | 118 | 127 | 4.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 55.00 | 58.20 | 62.25 | 60.23 | 58.91 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 60.00 | 53.30 | 57.25 | 55.28 | 53.97 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 65.00 | 48.45 | 52.00 | 50.23 | 48.55 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 70.00 | 43.45 | 47.30 | 45.38 | 43.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 75.00 | 38.50 | 42.30 | 40.40 | 38.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 80.00 | 33.50 | 37.30 | 35.40 | 34.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 85.00 | 28.50 | 32.25 | 30.38 | 27.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 9:59:13 AM EST |
| 90.00 | 24.05 | 26.50 | 25.28 | 25.09 | +2.64 | +11.76% | 0.28 | 1 | 57 | 1.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 95.00 | 18.45 | 21.55 | 20.00 | 20.55 | +0.14 | +0.69% | 0.21 | 39 | 306 | 1.22 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 99.00 | 14.55 | 16.85 | 15.70 | 16.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | 0.98 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 100.00 | 13.50 | 16.55 | 15.03 | 15.11 | +2.11 | +16.24% | 0.15 | 79 | 174 | 1.00 | 0.97 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 101.00 | 13.10 | 15.00 | 14.05 | 12.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.96 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 9:59:13 AM EST |
| 102.00 | 11.60 | 14.15 | 12.88 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | 0.95 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 103.00 | 11.15 | 13.10 | 12.13 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | 0.94 | 0.02 | -0.09 | 2/11/2026 | 2/13/2026 9:59:13 AM EST |
| 104.00 | 10.20 | 12.55 | 11.38 | 9.19 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.10 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 105.00 | 9.20 | 11.20 | 10.20 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.79 | 0.90 | 0.03 | -0.12 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 106.00 | 8.25 | 10.45 | 9.35 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | 0.88 | 0.03 | -0.13 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 107.00 | 7.15 | 9.25 | 8.20 | 6.75 | -0.70 | -9.40% | 0.08 | 2 | 7 | 0.41 | 0.85 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 108.00 | 6.40 | 8.30 | 7.35 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.68 | 0.82 | 0.04 | -0.14 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 109.00 | 5.50 | 7.40 | 6.45 | 5.02 | 0.00 | 0.00% | 0.06 | 0 | 358 | 0.59 | 0.78 | 0.05 | -0.15 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 110.00 | 5.75 | 6.60 | 6.18 | 5.65 | +1.54 | +37.47% | 0.06 | 16 | 9,630 | 0.36 | 0.73 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 111.00 | 4.25 | 6.30 | 5.28 | 3.37 | -0.06 | -1.75% | 0.05 | 1 | 392 | 0.38 | 0.68 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 112.00 | 4.20 | 5.40 | 4.80 | 3.80 | +1.10 | +40.75% | 0.04 | 79 | 901 | 0.37 | 0.61 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 113.00 | 3.25 | 4.80 | 4.03 | 3.79 | +1.58 | +71.50% | 0.04 | 345 | 523 | 0.38 | 0.54 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 114.00 | 2.79 | 3.25 | 3.02 | 2.72 | +0.92 | +51.12% | 0.03 | 21 | 766 | 0.31 | 0.47 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 115.00 | 2.41 | 2.53 | 2.47 | 2.70 | +1.32 | +95.66% | 0.02 | 862 | 9,062 | 0.32 | 0.40 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 116.00 | 1.80 | 2.29 | 2.05 | 1.90 | +0.90 | +90.00% | 0.02 | 49 | 903 | 0.32 | 0.33 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 117.00 | 1.36 | 1.80 | 1.58 | 1.60 | +0.90 | +128.58% | 0.01 | 488 | 2,542 | 0.31 | 0.26 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 118.00 | 1.04 | 1.39 | 1.22 | 1.21 | +0.66 | +120.00% | 0.01 | 428 | 829 | 0.32 | 0.20 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 119.00 | 0.77 | 0.96 | 0.87 | 0.80 | +0.29 | +56.87% | 0.01 | 5 | 562 | 0.34 | 0.15 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 120.00 | 0.50 | 0.75 | 0.63 | 0.66 | +0.39 | +144.45% | 0.01 | 96 | 2,879 | 0.31 | 0.10 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 121.00 | 0.32 | 0.60 | 0.46 | 0.49 | +0.34 | +226.67% | 0.00 | 7 | 817 | 0.30 | 0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 122.00 | 0.13 | 0.38 | 0.26 | 0.34 | +0.11 | +47.83% | 0.00 | 59 | 73 | 0.31 | 0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 123.00 | 0.11 | 0.32 | 0.22 | 0.22 | +0.11 | +100.00% | 0.00 | 2 | 240 | 0.29 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 124.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 125.00 | 0.03 | 0.20 | 0.12 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 876 | 0.41 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 126.00 | 0.00 | 0.12 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 127.00 | 0.01 | 0.54 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 130.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 135.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 117 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 9:59:13 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 9:59:13 AM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 492 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 9:59:13 AM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,868 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 1,956 | 0.62 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 99.00 | 0.01 | 0.06 | 0.04 | 0.08 | -0.08 | -50.00% | 0.00 | 10 | 1,468 | 0.59 | -0.02 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 26 | 3,430 | 0.47 | -0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 101.00 | 0.05 | 0.33 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.44 | -0.04 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 102.00 | 0.01 | 0.16 | 0.09 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 948 | 0.47 | -0.05 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.10 | -41.67% | 0.00 | 37 | 1,070 | 0.48 | -0.06 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 104.00 | 0.01 | 0.20 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.42 | -0.08 | 0.02 | -0.10 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 105.00 | 0.13 | 0.32 | 0.23 | 0.16 | -0.17 | -51.52% | 0.00 | 25 | 4,571 | 0.40 | -0.10 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 106.00 | 0.20 | 0.44 | 0.32 | 0.20 | -0.17 | -45.95% | 0.00 | 2 | 507 | 0.37 | -0.12 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 107.00 | 0.22 | 0.53 | 0.38 | 0.40 | -0.21 | -34.43% | 0.00 | 3 | 322 | 0.36 | -0.15 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 108.00 | 0.21 | 0.60 | 0.41 | 0.42 | -0.26 | -38.24% | 0.00 | 5 | 1,643 | 0.37 | -0.18 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 109.00 | 0.40 | 0.66 | 0.53 | 0.54 | -0.41 | -43.16% | 0.00 | 3 | 790 | 0.40 | -0.22 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 110.00 | 0.65 | 0.80 | 0.73 | 0.63 | -0.61 | -49.20% | 0.01 | 432 | 6,798 | 0.37 | -0.27 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 111.00 | 0.72 | 1.04 | 0.88 | 0.85 | -0.67 | -44.08% | 0.01 | 1,081 | 217 | 0.37 | -0.32 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 112.00 | 0.85 | 1.19 | 1.02 | 1.07 | -0.73 | -40.56% | 0.01 | 1,439 | 565 | 0.37 | -0.39 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 113.00 | 1.18 | 1.66 | 1.42 | 1.41 | -0.94 | -40.00% | 0.01 | 174 | 76 | 0.34 | -0.46 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 114.00 | 1.55 | 2.10 | 1.83 | 1.76 | -1.12 | -38.89% | 0.02 | 67 | 195 | 0.37 | -0.53 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 115.00 | 1.81 | 2.39 | 2.10 | 2.17 | -1.83 | -45.75% | 0.02 | 886 | 448 | 0.34 | -0.60 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 116.00 | 2.41 | 2.92 | 2.67 | 2.69 | -1.71 | -38.87% | 0.02 | 7 | 46 | 0.28 | -0.67 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 117.00 | 2.82 | 3.55 | 3.19 | 3.27 | -0.68 | -17.22% | 0.03 | 179 | 15 | 0.49 | -0.74 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 118.00 | 3.55 | 4.75 | 4.15 | % | 0.04 | 0 | 0 | 0.54 | -0.80 | 0.05 | -0.11 | 2/13/2026 9:59:13 AM EST | |||
| 119.00 | 4.20 | 5.80 | 5.00 | % | 0.04 | 0 | 0 | 0.57 | -0.85 | 0.05 | -0.09 | 2/13/2026 9:59:13 AM EST | |||
| 120.00 | 5.10 | 6.55 | 5.83 | 6.54 | -2.06 | -23.96% | 0.05 | 1 | 42 | 0.53 | -0.90 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 9:59:13 AM EST |
| 121.00 | 4.80 | 7.45 | 6.13 | % | 0.05 | 0 | 0 | 0.64 | -0.94 | 0.03 | -0.04 | 2/13/2026 9:59:13 AM EST | |||
| 122.00 | 6.50 | 8.30 | 7.40 | % | 0.06 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.03 | 2/13/2026 9:59:13 AM EST | |||
| 123.00 | 7.50 | 9.20 | 8.35 | % | 0.07 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.02 | 2/13/2026 9:59:13 AM EST | |||
| 124.00 | 8.25 | 10.40 | 9.33 | % | 0.08 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 2/13/2026 9:59:13 AM EST | |||
| 125.00 | 9.40 | 11.65 | 10.53 | 12.54 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 9:59:13 AM EST |
| 126.00 | 10.35 | 12.60 | 11.48 | % | 0.09 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/13/2026 9:59:13 AM EST | |||
| 127.00 | 11.30 | 13.60 | 12.45 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 9:59:13 AM EST | |||
| 130.00 | 14.10 | 16.15 | 15.13 | 15.38 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 135.00 | 18.95 | 21.25 | 20.10 | 20.36 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 9:59:13 AM EST |
| 140.00 | 23.95 | 26.15 | 25.05 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 9:59:13 AM EST | |||
| 145.00 | 28.95 | 31.35 | 30.15 | 43.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 9:59:13 AM EST |