Options Chain for TARGET CORP COM (TGT) - $92.19 as of 12/5/2025 8:50:07 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 | 35.15 | 38.50 | 36.83 | % | 0.67 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 60.00 | 30.65 | 33.55 | 32.10 | 31.94 | % | 0.54 | 1 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 65.00 | 25.15 | 28.55 | 26.85 | % | 0.41 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 70.00 | 20.60 | 23.35 | 21.98 | % | 0.31 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 74.00 | 16.60 | 19.35 | 17.98 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 75.00 | 15.60 | 18.35 | 16.98 | % | 0.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 76.00 | 14.60 | 17.35 | 15.98 | % | 0.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 77.00 | 13.60 | 16.35 | 14.98 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 78.00 | 12.60 | 15.35 | 13.98 | % | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 79.00 | 11.65 | 14.40 | 13.03 | 7.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 80.00 | 11.00 | 13.40 | 12.20 | 10.72 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.07 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 81.00 | 9.65 | 12.40 | 11.03 | 5.59 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 82.00 | 8.65 | 11.40 | 10.03 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 280 | 0.95 | 0.99 | 0.01 | -0.01 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 83.00 | 7.85 | 9.90 | 8.88 | 9.70 | +0.16 | +1.68% | 0.11 | 30 | 164 | 0.72 | 0.98 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 84.00 | 6.70 | 9.45 | 8.08 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.83 | 0.97 | 0.01 | -0.03 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 85.00 | 5.80 | 8.40 | 7.10 | 7.32 | +0.54 | +7.97% | 0.08 | 36 | 71 | 0.75 | 0.95 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 86.00 | 4.70 | 7.55 | 6.13 | 6.88 | +1.04 | +17.81% | 0.07 | 38 | 67 | 0.73 | 0.92 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 87.00 | 4.35 | 6.00 | 5.18 | 4.80 | -0.02 | -0.42% | 0.06 | 10 | 78 | 0.52 | 0.88 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 88.00 | 4.40 | 4.75 | 4.58 | 4.51 | +0.44 | +10.82% | 0.05 | 29 | 375 | 0.34 | 0.83 | 0.05 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 89.00 | 3.35 | 4.00 | 3.68 | 3.90 | +0.80 | +25.81% | 0.04 | 15 | 271 | 0.31 | 0.77 | 0.07 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 90.00 | 2.87 | 3.10 | 2.99 | 2.94 | +0.20 | +7.30% | 0.03 | 170 | 387 | 0.33 | 0.70 | 0.08 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 91.00 | 2.22 | 2.40 | 2.31 | 2.27 | +0.10 | +4.61% | 0.03 | 175 | 401 | 0.33 | 0.62 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 92.00 | 1.65 | 1.80 | 1.73 | 1.69 | +0.03 | +1.81% | 0.02 | 955 | 621 | 0.32 | 0.53 | 0.10 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 93.00 | 1.19 | 1.32 | 1.26 | 1.30 | -0.04 | -2.99% | 0.01 | 523 | 302 | 0.32 | 0.43 | 0.10 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 94.00 | 0.83 | 0.87 | 0.85 | 0.86 | -0.02 | -2.28% | 0.01 | 504 | 347 | 0.31 | 0.32 | 0.10 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 95.00 | 0.55 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 766 | 1,760 | 0.31 | 0.23 | 0.08 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 96.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.05 | -11.91% | 0.00 | 426 | 384 | 0.31 | 0.16 | 0.07 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 97.00 | 0.16 | 0.28 | 0.22 | 0.24 | -0.02 | -7.70% | 0.00 | 499 | 227 | 0.30 | 0.10 | 0.05 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 98.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.01 | -7.15% | 0.00 | 55 | 344 | 0.32 | 0.07 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 99.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 55 | 134 | 0.32 | 0.04 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 100.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 153 | 391 | 0.34 | 0.03 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 28 | 179 | 0.39 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 111 | 101 | 0.42 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 103.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 104.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.52 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 106.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.72 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 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 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.85 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 153 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 77.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 1,050 | 2,982 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 78.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 125 | 425 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 81.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 81 | 237 | 0.46 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 82.00 | 0.02 | 0.22 | 0.12 | 0.03 | -0.06 | -66.67% | 0.00 | 120 | 585 | 0.48 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 83.00 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 28 | 292 | 0.42 | -0.02 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 84.00 | 0.01 | 0.29 | 0.15 | 0.09 | -0.08 | -47.06% | 0.00 | 44 | 1,408 | 0.35 | -0.03 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.08 | -44.45% | 0.00 | 95 | 1,522 | 0.37 | -0.05 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 86.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.10 | -43.48% | 0.00 | 64 | 412 | 0.35 | -0.08 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 87.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.19 | -47.50% | 0.00 | 100 | 1,085 | 0.33 | -0.12 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 88.00 | 0.27 | 0.36 | 0.32 | 0.37 | -0.28 | -43.08% | 0.00 | 644 | 242 | 0.31 | -0.17 | 0.05 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 89.00 | 0.40 | 0.48 | 0.44 | 0.45 | -0.49 | -52.13% | 0.00 | 322 | 325 | 0.31 | -0.23 | 0.07 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 90.00 | 0.65 | 0.72 | 0.69 | 0.71 | -0.38 | -34.87% | 0.01 | 309 | 1,062 | 0.30 | -0.30 | 0.08 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 91.00 | 0.97 | 1.07 | 1.02 | 1.03 | -0.57 | -35.63% | 0.01 | 247 | 167 | 0.30 | -0.38 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 92.00 | 1.40 | 1.49 | 1.45 | 1.45 | -0.94 | -39.34% | 0.02 | 724 | 159 | 0.30 | -0.47 | 0.10 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 93.00 | 1.92 | 2.10 | 2.01 | 1.97 | -0.95 | -32.54% | 0.02 | 204 | 35 | 0.31 | -0.57 | 0.10 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 94.00 | 2.55 | 2.90 | 2.73 | 2.70 | -0.80 | -22.86% | 0.03 | 13 | 130 | 0.32 | -0.68 | 0.10 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 95.00 | 3.20 | 3.50 | 3.35 | 3.07 | -0.68 | -18.14% | 0.04 | 3 | 25 | 0.30 | -0.77 | 0.08 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 96.00 | 3.50 | 4.45 | 3.98 | 3.85 | -7.14 | -64.97% | 0.04 | 15 | 67 | 0.40 | -0.84 | 0.07 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 97.00 | 4.50 | 6.45 | 5.48 | 5.70 | -5.14 | -47.42% | 0.06 | 8 | 46 | 0.69 | -0.90 | 0.05 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 98.00 | 5.25 | 7.20 | 6.23 | 6.67 | -3.80 | -36.30% | 0.06 | 8 | 0 | 0.69 | -0.93 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 99.00 | 6.10 | 8.55 | 7.33 | 7.31 | -2.27 | -23.70% | 0.07 | 1 | 100 | 0.83 | -0.96 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 100.00 | 6.80 | 9.40 | 8.10 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | -0.97 | 0.02 | -0.02 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 101.00 | 7.80 | 10.10 | 8.95 | 14.69 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 102.00 | 8.75 | 11.10 | 9.93 | 15.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 103.00 | 9.70 | 12.45 | 11.08 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 104.00 | 10.70 | 13.65 | 12.18 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 105.00 | 11.70 | 14.45 | 13.08 | 20.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 106.00 | 12.70 | 15.65 | 14.18 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 107.00 | 13.70 | 16.10 | 14.90 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 110.00 | 16.70 | 19.65 | 18.18 | 23.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 115.00 | 21.70 | 24.60 | 23.15 | 25.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:03 PM EST |
| 120.00 | 27.20 | 29.45 | 28.33 | 28.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 125.00 | 31.75 | 34.65 | 33.20 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 130.00 | 36.75 | 39.65 | 38.20 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST |