Options Chain for TARGET CORP COM (TGT) - $96.53 as of 12/26/2025 12:08:51 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 | 42.45 | 46.60 | 44.53 | % | 0.81 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 37.45 | 41.60 | 39.53 | 32.70 | 0.00 | 0.00% | 0.66 | 0 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 32.45 | 36.50 | 34.48 | % | 0.53 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 27.45 | 31.40 | 29.43 | 25.50 | 0.00 | 0.00% | 0.42 | 0 | 152 | 2.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 74.00 | 23.50 | 27.40 | 25.45 | % | 0.34 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 22.50 | 26.30 | 24.40 | 22.42 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 76.00 | 21.50 | 25.40 | 23.45 | 21.23 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 77.00 | 20.50 | 24.40 | 22.45 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 78.00 | 19.50 | 23.35 | 21.43 | % | 0.27 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 79.00 | 18.50 | 22.30 | 20.40 | 21.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 17.50 | 21.30 | 19.40 | 7.53 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 81.00 | 17.15 | 19.70 | 18.43 | 15.15 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.38 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 82.00 | 16.20 | 18.70 | 17.45 | 12.75 | 0.00 | 0.00% | 0.21 | 0 | 77 | 1.32 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 83.00 | 15.15 | 18.30 | 16.73 | 15.77 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 84.00 | 13.70 | 17.30 | 15.50 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 13.10 | 15.75 | 14.43 | 13.78 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 86.00 | 12.15 | 15.05 | 13.60 | 13.22 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 87.00 | 11.20 | 14.30 | 12.75 | 11.94 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 88.00 | 10.20 | 12.75 | 11.48 | 11.04 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.98 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 89.00 | 9.20 | 11.70 | 10.45 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.91 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 9.05 | 10.50 | 9.78 | 9.27 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.79 | 0.98 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 91.00 | 7.30 | 10.35 | 8.83 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 203 | 0.95 | 0.97 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 92.00 | 6.35 | 7.95 | 7.15 | 7.07 | 0.00 | 0.00% | 0.08 | 0 | 278 | 0.48 | 0.96 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 93.00 | 5.50 | 7.20 | 6.35 | 5.44 | 0.00 | 0.00% | 0.07 | 0 | 347 | 0.54 | 0.93 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 94.00 | 5.25 | 6.20 | 5.73 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 249 | 0.48 | 0.90 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 4.40 | 5.00 | 4.70 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 1,126 | 0.35 | 0.87 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 96.00 | 3.60 | 4.65 | 4.13 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 548 | 0.47 | 0.82 | 0.07 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 97.00 | 3.00 | 3.25 | 3.13 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 1,651 | 0.27 | 0.75 | 0.08 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 98.00 | 2.27 | 2.55 | 2.41 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2,149 | 0.27 | 0.67 | 0.10 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 99.00 | 1.73 | 1.86 | 1.80 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 1,123 | 0.27 | 0.57 | 0.10 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 1.26 | 1.38 | 1.32 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1,268 | 0.27 | 0.47 | 0.10 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 101.00 | 0.90 | 0.96 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.28 | 0.37 | 0.10 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 102.00 | 0.65 | 0.70 | 0.68 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1,074 | 0.29 | 0.28 | 0.08 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 103.00 | 0.44 | 0.50 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.29 | 0.22 | 0.07 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 104.00 | 0.31 | 0.42 | 0.37 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.31 | 0.16 | 0.06 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.21 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.31 | 0.12 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 106.00 | 0.15 | 0.27 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.32 | 0.09 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 107.00 | 0.05 | 0.21 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.33 | 0.07 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 108.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.04 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 109.00 | 0.01 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.36 | 0.03 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.37 | 0.03 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:58 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 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.87 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 83.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 84.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 88.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.41 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.46 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.38 | -0.02 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 91.00 | 0.04 | 0.32 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.42 | -0.03 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 92.00 | 0.01 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.36 | -0.04 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 93.00 | 0.07 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.31 | -0.07 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 94.00 | 0.11 | 0.23 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.31 | -0.10 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.21 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.30 | -0.13 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 96.00 | 0.32 | 0.38 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.28 | -0.18 | 0.07 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 97.00 | 0.50 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.27 | -0.25 | 0.08 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 98.00 | 0.76 | 0.82 | 0.79 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.27 | -0.33 | 0.10 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 99.00 | 1.12 | 1.28 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.28 | -0.43 | 0.10 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 1.65 | 1.79 | 1.72 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.27 | -0.53 | 0.10 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 101.00 | 2.23 | 2.61 | 2.42 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.29 | -0.63 | 0.10 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 102.00 | 2.99 | 3.45 | 3.22 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 233 | 0.32 | -0.72 | 0.08 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 103.00 | 3.80 | 4.30 | 4.05 | 4.81 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.33 | -0.78 | 0.07 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 104.00 | 4.60 | 6.85 | 5.73 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.84 | 0.06 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 5.40 | 7.05 | 6.23 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.65 | -0.88 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 106.00 | 6.40 | 8.25 | 7.33 | 9.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | -0.91 | 0.03 | -0.05 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 107.00 | 7.30 | 9.65 | 8.48 | % | 0.08 | 0 | 0 | 0.90 | -0.93 | 0.03 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 108.00 | 8.20 | 10.60 | 9.40 | % | 0.09 | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 109.00 | 9.20 | 10.95 | 10.08 | % | 0.09 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 10.20 | 12.00 | 11.10 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.02 | 11/21/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 15.10 | 17.60 | 16.35 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 18.80 | 22.60 | 20.70 | 33.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 23.80 | 27.60 | 25.70 | 38.56 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 28.80 | 32.60 | 30.70 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |