Options Chain for TARGET CORP COM (TGT) - $99.05 as of 12/19/2025 3:48:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.90 | 45.00 | 42.95 | % | 0.78 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 60.00 | 35.90 | 39.70 | 37.80 | % | 0.63 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 65.00 | 30.90 | 34.80 | 32.85 | 32.87 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 70.00 | 25.90 | 29.80 | 27.85 | 15.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:51 PM EST |
| 74.00 | 21.90 | 25.85 | 23.88 | % | 0.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 75.00 | 20.90 | 24.95 | 22.93 | 22.37 | -0.05 | -0.23% | 0.31 | 1 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 76.00 | 20.10 | 23.20 | 21.65 | % | 0.28 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 77.00 | 18.90 | 22.90 | 20.90 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 78.00 | 17.90 | 21.55 | 19.73 | % | 0.25 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 79.00 | 16.90 | 19.35 | 18.13 | % | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 80.00 | 15.90 | 18.35 | 17.13 | 17.80 | 0.00 | 0.00% | 0.21 | 0 | 107 | 1.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 81.00 | 14.90 | 18.90 | 16.90 | 15.77 | 0.00 | 0.00% | 0.21 | 0 | 109 | 1.45 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 82.00 | 13.90 | 17.00 | 15.45 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:51 PM EST |
| 83.00 | 13.20 | 15.40 | 14.30 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:51 PM EST |
| 84.00 | 12.50 | 14.35 | 13.43 | 12.90 | 0.00 | 0.00% | 0.16 | 0 | 301 | 0.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 85.00 | 11.65 | 14.35 | 13.00 | 12.55 | -1.22 | -8.86% | 0.15 | 2 | 32 | 1.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 86.00 | 9.95 | 12.80 | 11.38 | 11.12 | -1.68 | -13.13% | 0.13 | 5 | 54 | 0.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 87.00 | 9.70 | 11.20 | 10.45 | 10.74 | -2.96 | -21.61% | 0.12 | 3 | 38 | 0.55 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 88.00 | 8.90 | 11.35 | 10.13 | 9.60 | -3.90 | -28.89% | 0.12 | 4 | 76 | 0.96 | 0.99 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 89.00 | 7.45 | 9.40 | 8.43 | 8.42 | -3.92 | -31.77% | 0.09 | 59 | 121 | 0.47 | 0.98 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 90.00 | 7.65 | 8.55 | 8.10 | 7.60 | -3.31 | -30.34% | 0.09 | 104 | 707 | 0.60 | 0.97 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 91.00 | 5.80 | 8.80 | 7.30 | 6.33 | -3.54 | -35.87% | 0.08 | 25 | 132 | 0.87 | 0.96 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 92.00 | 5.80 | 6.75 | 6.28 | 6.55 | -2.77 | -29.73% | 0.07 | 26 | 382 | 0.69 | 0.93 | 0.03 | -0.07 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 93.00 | 4.80 | 6.35 | 5.58 | 5.52 | -2.83 | -33.90% | 0.06 | 21 | 261 | 0.63 | 0.90 | 0.04 | -0.08 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 94.00 | 3.80 | 5.10 | 4.45 | 4.51 | -2.64 | -36.93% | 0.05 | 156 | 379 | 0.54 | 0.86 | 0.06 | -0.09 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 95.00 | 2.84 | 3.55 | 3.20 | 3.31 | -1.57 | -32.18% | 0.03 | 214 | 871 | 0.32 | 0.81 | 0.08 | -0.09 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 96.00 | 2.40 | 2.70 | 2.55 | 2.53 | -1.67 | -39.77% | 0.03 | 240 | 461 | 0.22 | 0.74 | 0.10 | -0.10 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 97.00 | 1.89 | 2.00 | 1.95 | 1.87 | -2.10 | -52.90% | 0.02 | 889 | 645 | 0.24 | 0.64 | 0.12 | -0.11 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 98.00 | 1.34 | 1.38 | 1.36 | 1.35 | -1.01 | -42.80% | 0.01 | 1,189 | 805 | 0.24 | 0.52 | 0.12 | -0.10 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 99.00 | 0.89 | 1.00 | 0.95 | 0.92 | -0.93 | -50.27% | 0.01 | 470 | 700 | 0.25 | 0.40 | 0.12 | -0.10 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 100.00 | 0.57 | 0.64 | 0.61 | 0.60 | -0.77 | -56.21% | 0.01 | 1,159 | 1,419 | 0.24 | 0.29 | 0.10 | -0.09 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 101.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.56 | -60.22% | 0.00 | 447 | 340 | 0.25 | 0.21 | 0.08 | -0.07 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 102.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.42 | -63.64% | 0.00 | 188 | 371 | 0.25 | 0.14 | 0.06 | -0.06 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 103.00 | 0.09 | 0.18 | 0.14 | 0.11 | -0.37 | -77.09% | 0.00 | 72 | 242 | 0.25 | 0.10 | 0.05 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 104.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.27 | -81.82% | 0.00 | 37 | 300 | 0.25 | 0.07 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 105.00 | 0.03 | 0.37 | 0.20 | 0.09 | -0.11 | -55.00% | 0.00 | 117 | 527 | 0.34 | 0.04 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 106.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 86 | 172 | 0.32 | 0.03 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 107.00 | 0.02 | 0.18 | 0.10 | 0.04 | -0.10 | -71.43% | 0.00 | 138 | 316 | 0.31 | 0.02 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 108.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 109.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 130 | 178 | 0.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 97 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.78 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 111 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 175 | 0.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 234 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.49 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 200 | 0.37 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.35 | -0.02 | 0.01 | -0.04 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 102 | 409 | 0.34 | -0.03 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 91.00 | 0.01 | 0.33 | 0.17 | 0.09 | +0.01 | +12.50% | 0.00 | 25 | 710 | 0.34 | -0.04 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 92.00 | 0.08 | 0.12 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 84 | 1,162 | 0.30 | -0.07 | 0.03 | -0.07 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 93.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 60 | 333 | 0.28 | -0.10 | 0.04 | -0.08 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 94.00 | 0.19 | 0.26 | 0.23 | 0.24 | +0.10 | +71.43% | 0.00 | 100 | 335 | 0.27 | -0.14 | 0.06 | -0.09 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 95.00 | 0.32 | 0.36 | 0.34 | 0.32 | +0.07 | +28.00% | 0.00 | 364 | 270 | 0.25 | -0.19 | 0.08 | -0.09 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 96.00 | 0.53 | 0.56 | 0.55 | 0.57 | +0.16 | +39.03% | 0.01 | 421 | 525 | 0.25 | -0.26 | 0.10 | -0.10 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 97.00 | 0.83 | 0.90 | 0.87 | 0.87 | +0.10 | +12.99% | 0.01 | 402 | 612 | 0.25 | -0.36 | 0.12 | -0.11 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 98.00 | 1.26 | 1.46 | 1.36 | 1.37 | +0.38 | +38.39% | 0.01 | 229 | 824 | 0.26 | -0.48 | 0.12 | -0.10 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 99.00 | 1.81 | 2.04 | 1.93 | 2.36 | +0.97 | +69.79% | 0.02 | 27 | 77 | 0.26 | -0.60 | 0.12 | -0.10 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 100.00 | 2.45 | 2.92 | 2.69 | 3.20 | +1.22 | +61.62% | 0.03 | 18 | 188 | 0.28 | -0.71 | 0.10 | -0.09 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 101.00 | 3.15 | 4.30 | 3.73 | 3.90 | +1.35 | +52.95% | 0.04 | 37 | 94 | 0.45 | -0.79 | 0.08 | -0.07 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 102.00 | 4.05 | 5.30 | 4.68 | 5.37 | +2.13 | +65.75% | 0.05 | 102 | 95 | 0.50 | -0.86 | 0.06 | -0.06 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 103.00 | 3.90 | 6.50 | 5.20 | 5.90 | +2.16 | +57.76% | 0.05 | 2 | 4 | 0.60 | -0.90 | 0.05 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 104.00 | 5.75 | 8.20 | 6.98 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.93 | 0.03 | -0.04 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 105.00 | 6.75 | 8.95 | 7.85 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.81 | -0.96 | 0.02 | -0.02 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 106.00 | 7.70 | 9.55 | 8.63 | % | 0.08 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 12/19/2025 3:59:51 PM EST | |||
| 107.00 | 7.85 | 10.95 | 9.40 | 10.24 | % | 0.09 | 87 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST | |
| 108.00 | 9.70 | 12.10 | 10.90 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 109.00 | 9.30 | 13.10 | 11.20 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 110.00 | 10.35 | 14.15 | 12.25 | 13.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 115.00 | 15.90 | 19.15 | 17.53 | 18.44 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 120.00 | 20.90 | 24.15 | 22.53 | 30.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 3:59:51 PM EST |
| 125.00 | 25.45 | 29.15 | 27.30 | 32.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:51 PM EST |
| 130.00 | 30.40 | 34.15 | 32.28 | 29.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |