Options Chain for TARGET CORP COM (TGT) - $155.35 as of 10/9/2026 7:46:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 93.55 | 95.00 | 94.28 | 91.82 | 0.00 | 0.00% | 1.57 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:09 PM EST |
| 65.00 | 88.10 | 90.45 | 89.28 | 89.14 | % | 1.37 | 2 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST | |
| 70.00 | 83.00 | 85.45 | 84.23 | 84.15 | +2.13 | +2.60% | 1.20 | 4 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 75.00 | 78.30 | 80.40 | 79.35 | 79.26 | +2.21 | +2.87% | 1.06 | 4 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 80.00 | 73.15 | 75.40 | 74.28 | 74.15 | -1.40 | -1.86% | 0.93 | 4 | 14 | 3.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 85.00 | 68.15 | 70.40 | 69.28 | 69.12 | -1.24 | -1.77% | 0.82 | 4 | 13 | 2.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 90.00 | 63.10 | 65.40 | 64.25 | 63.93 | -1.44 | -2.21% | 0.71 | 4 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 95.00 | 58.15 | 60.40 | 59.28 | 58.88 | +1.83 | +3.21% | 0.62 | 2 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 100.00 | 53.35 | 55.40 | 54.38 | 52.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:09 PM EST |
| 105.00 | 48.45 | 50.20 | 49.33 | 48.44 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:09 PM EST |
| 110.00 | 43.30 | 45.20 | 44.25 | 42.14 | 0.00 | 0.00% | 0.40 | 0 | 93 | 1.81 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 115.00 | 38.35 | 40.20 | 39.28 | 40.54 | 0.00 | 0.00% | 0.34 | 0 | 80 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 120.00 | 33.45 | 35.05 | 34.25 | 34.57 | -5.18 | -13.04% | 0.29 | 1 | 49 | 1.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 125.00 | 28.25 | 30.20 | 29.23 | 29.19 | +2.15 | +7.96% | 0.23 | 3 | 164 | 1.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 130.00 | 23.55 | 24.80 | 24.18 | 24.18 | +0.65 | +2.77% | 0.19 | 40 | 4,773 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 135.00 | 18.35 | 20.05 | 19.20 | 18.32 | 0.00 | 0.00% | 0.14 | 0 | 2,506 | 0.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 139.00 | 14.35 | 16.55 | 15.45 | % | 0.11 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 140.00 | 13.65 | 14.95 | 14.30 | 14.28 | -1.49 | -9.45% | 0.10 | 3 | 874 | 0.65 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 141.00 | 12.40 | 14.50 | 13.45 | 12.47 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.72 | 0.99 | 0.01 | -0.03 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 142.00 | 11.40 | 13.60 | 12.50 | 13.92 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.70 | 0.98 | 0.01 | -0.05 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 143.00 | 10.55 | 12.35 | 11.45 | 10.90 | -0.08 | -0.73% | 0.08 | 2 | 2 | 0.62 | 0.97 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 144.00 | 9.65 | 11.35 | 10.50 | 9.95 | -0.04 | -0.40% | 0.07 | 2 | 4 | 0.58 | 0.96 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 145.00 | 8.25 | 10.40 | 9.33 | 9.25 | -1.71 | -15.61% | 0.06 | 1 | 3,400 | 0.55 | 0.94 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 146.00 | 7.70 | 9.50 | 8.60 | 8.35 | -1.09 | -11.55% | 0.06 | 1 | 3 | 0.53 | 0.92 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 147.00 | 6.90 | 8.55 | 7.73 | 8.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.89 | 0.03 | -0.10 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 148.00 | 6.05 | 7.65 | 6.85 | 7.28 | -0.64 | -8.09% | 0.05 | 2 | 0 | 0.30 | 0.86 | 0.04 | -0.12 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 149.00 | 5.20 | 6.80 | 6.00 | 6.45 | -0.60 | -8.52% | 0.04 | 2 | 3 | 0.30 | 0.82 | 0.05 | -0.13 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 150.00 | 4.30 | 5.55 | 4.93 | 5.18 | -1.32 | -20.31% | 0.03 | 136 | 1,969 | 0.26 | 0.77 | 0.05 | -0.14 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 152.50 | 2.85 | 3.25 | 3.05 | 3.43 | -1.17 | -25.44% | 0.02 | 250 | 136 | 0.25 | 0.62 | 0.07 | -0.17 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 155.00 | 1.62 | 1.85 | 1.74 | 1.78 | -1.52 | -46.07% | 0.01 | 1,589 | 1,900 | 0.25 | 0.45 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 157.50 | 0.78 | 1.07 | 0.93 | 0.87 | -0.80 | -47.91% | 0.01 | 254 | 321 | 0.26 | 0.28 | 0.06 | -0.14 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 160.00 | 0.36 | 0.52 | 0.44 | 0.41 | -0.52 | -55.92% | 0.00 | 169 | 5,337 | 0.26 | 0.16 | 0.04 | -0.10 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 162.50 | 0.11 | 0.29 | 0.20 | 0.20 | -0.38 | -65.52% | 0.00 | 145 | 117 | 0.26 | 0.08 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 165.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.21 | -70.00% | 0.00 | 36 | 2,241 | 0.27 | 0.04 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 167.50 | 0.00 | 0.56 | 0.28 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 146 | 0.49 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 170.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 24 | 1,591 | 0.34 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 1,616 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 177.50 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,059 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.61 | +0.55 | +916.67% | 0.00 | 1 | 486 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.21 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 106 | 4.43 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 42 | 4.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 1.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 588 | 2.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 365 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:09 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 1,164 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 139.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 140.00 | 0.03 | 0.12 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 58 | 4,145 | 0.39 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 141.00 | 0.00 | 0.31 | 0.16 | 0.12 | -0.13 | -52.00% | 0.00 | 5 | 1 | 0.44 | -0.01 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 142.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 80 | 0.37 | -0.02 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 143.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.24 | -70.59% | 0.00 | 17 | 113 | 0.34 | -0.03 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 144.00 | 0.01 | 0.54 | 0.28 | 0.09 | -0.14 | -60.87% | 0.00 | 2 | 127 | 0.31 | -0.04 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 145.00 | 0.13 | 0.22 | 0.18 | 0.16 | -0.05 | -23.81% | 0.00 | 767 | 1,792 | 0.29 | -0.06 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 146.00 | 0.19 | 0.33 | 0.26 | 0.21 | -0.15 | -41.67% | 0.00 | 5 | 77 | 0.29 | -0.08 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 147.00 | 0.23 | 0.47 | 0.35 | 0.38 | +0.02 | +5.56% | 0.00 | 6 | 124 | 0.29 | -0.11 | 0.03 | -0.10 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 148.00 | 0.33 | 0.54 | 0.44 | 0.43 | +0.01 | +2.39% | 0.00 | 150 | 393 | 0.28 | -0.14 | 0.04 | -0.12 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 149.00 | 0.57 | 0.69 | 0.63 | 0.64 | +0.08 | +14.29% | 0.00 | 59 | 165 | 0.28 | -0.18 | 0.05 | -0.13 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 150.00 | 0.73 | 0.88 | 0.81 | 0.83 | +0.04 | +5.07% | 0.01 | 235 | 2,284 | 0.27 | -0.23 | 0.05 | -0.14 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 152.50 | 1.50 | 1.74 | 1.62 | 1.64 | +0.13 | +8.61% | 0.01 | 385 | 269 | 0.28 | -0.38 | 0.07 | -0.17 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 155.00 | 2.67 | 2.98 | 2.83 | 2.58 | -0.07 | -2.65% | 0.02 | 1,415 | 3,677 | 0.28 | -0.55 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 157.50 | 4.25 | 4.75 | 4.50 | 4.45 | +0.05 | +1.14% | 0.03 | 155 | 152 | 0.28 | -0.72 | 0.06 | -0.14 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 160.00 | 5.60 | 6.95 | 6.28 | 5.72 | +0.38 | +7.12% | 0.04 | 20 | 3,467 | 0.35 | -0.84 | 0.04 | -0.10 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 162.50 | 7.55 | 9.25 | 8.40 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.39 | -0.92 | 0.03 | -0.06 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 165.00 | 9.70 | 11.85 | 10.78 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 791 | 0.48 | -0.96 | 0.01 | -0.03 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 167.50 | 12.10 | 14.35 | 13.23 | % | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.01 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 170.00 | 14.90 | 16.75 | 15.83 | 15.82 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 172.50 | 17.10 | 19.35 | 18.23 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 175.00 | 19.90 | 21.75 | 20.83 | 24.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 177.50 | 22.10 | 24.30 | 23.20 | 19.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:09 PM EST |
| 180.00 | 24.90 | 26.85 | 25.88 | 24.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 185.00 | 29.90 | 31.80 | 30.85 | 29.72 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 190.00 | 34.60 | 36.80 | 35.70 | 28.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:09 PM EST |
| 195.00 | 39.60 | 41.85 | 40.73 | 35.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:09 PM EST |
| 200.00 | 44.60 | 46.95 | 45.78 | 42.17 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:09 PM EST |