TGT option chain Target Corporation
Cboe delayed options data · as of 00:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.9% (160.07–166.43) · ATM IV 31.8% · P/C open interest 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 77.15 | 80.30 | 15 | 5 | 431.0% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0100 | 7 | 279.1% | 0.00 | 0.0000 | 0.000 | |
| 72.85 | 75.30 | 11 | 6 | 454.8% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0100 | 3 | 255.9% | 0.00 | 0.0000 | -0.000 | |
| 67.70 | 68.65 | 11 | 2 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0100 | 1 | 10 | 234.0% | 0.00 | 0.0000 | -0.000 | |
| 62.95 | 63.75 | 2 | 2 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 1.29 | 207 | 262.1% | -0.00 | 0.0000 | -0.000 | ||
| 57.35 | 60.30 | 4 | 1 | 319.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.2900 | 30 | 59 | 238.2% | -0.00 | 0.0000 | -0.001 |
| 52.75 | 55.30 | 4 | 1 | 313.5% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.2900 | 27 | 37 | 215.3% | -0.00 | 0.0001 | -0.001 |
| 47.70 | 50.30 | 1 | 280.8% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.6700 | 6 | 28 | 193.2% | -0.00 | 0.0001 | -0.002 | |
| 42.65 | 45.30 | 1 | 249.4% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 2.13 | 22 | 172.0% | -0.00 | 0.0002 | -0.004 | ||
| 40.90 | 43.30 | 7 | 2 | 249.2% | 1.00 | 0.0002 | 0.000 | 122 | 0 | 1.29 | 16 | 163.7% | -0.00 | 0.0002 | -0.004 | |
| 40.00 | 41.85 | 25 | 10 | 227.9% | 1.00 | 0.0002 | 0.000 | 123 | 0 | 2.13 | 37 | 159.6% | -0.00 | 0.0002 | -0.005 | |
| 39.05 | 40.70 | 184 | 41 | 217.5% | 1.00 | 0.0003 | -0.001 | 124 | 0 | 0.4900 | 43 | 155.6% | -0.00 | 0.0003 | -0.005 | |
| 37.40 | 39.80 | 174 | 39 | 175.2% | 1.00 | 0.0003 | -0.001 | 125 | 0 | 1.49 | 30 | 18 | 151.5% | -0.00 | 0.0003 | -0.006 |
| 36.55 | 38.70 | 86 | 175.1% | 1.00 | 0.0003 | -0.002 | 126 | 0 | 2.13 | 29 | 6 | 147.5% | -0.00 | 0.0003 | -0.006 | |
| 35.65 | 37.95 | 144 | 6 | 193.8% | 1.00 | 0.0004 | -0.002 | 127 | 0 | 2.13 | 7 | 17 | 143.5% | -0.00 | 0.0004 | -0.007 |
| 34.85 | 36.50 | 98 | 12 | 173.4% | 1.00 | 0.0004 | -0.003 | 128 | 0 | 0.8900 | 2 | 139.5% | -0.00 | 0.0004 | -0.007 | |
| 33.90 | 35.50 | 76 | 11 | 172.0% | 1.00 | 0.0005 | -0.004 | 129 | 0 | 0.0900 | 6 | 135.5% | -0.00 | 0.0005 | -0.008 | |
| 32.95 | 34.70 | 48 | 41 | 181.1% | 1.00 | 0.0005 | -0.004 | 130 | 0 | 0.0900 | 67 | 131.6% | -0.00 | 0.0005 | -0.008 | |
| 31.85 | 34.35 | 5 | 1 | 198.5% | 1.00 | 0.0006 | -0.005 | 131 | 0 | 0.0900 | 13 | 127.7% | -0.00 | 0.0006 | -0.009 | |
| 30.80 | 33.35 | 4 | 191.2% | 1.00 | 0.0006 | -0.006 | 132 | 0 | 0.0900 | 13 | 123.8% | -0.00 | 0.0006 | -0.010 | ||
| 29.80 | 32.35 | 6 | 185.8% | 1.00 | 0.0007 | -0.007 | 133 | 0 | 0.0900 | 133 | 119.9% | -0.00 | 0.0007 | -0.010 | ||
| 28.60 | 31.35 | 4 | 3 | 173.2% | 1.00 | 0.0008 | -0.007 | 134 | 0 | 0.0900 | 135 | 116.0% | -0.00 | 0.0008 | -0.011 | |
| 27.75 | 29.70 | 1 | 57 | 146.1% | 1.00 | 0.0009 | -0.008 | 135 | 0 | 0.0800 | 1 | 67 | 110.5% | -0.00 | 0.0009 | -0.012 |
| 26.80 | 29.35 | 1 | 4 | 169.6% | 1.00 | 0.0010 | -0.009 | 136 | 0 | 0.0900 | 25 | 108.3% | -0.00 | 0.0010 | -0.013 | |
| 25.70 | 28.35 | 4 | 3 | 160.9% | 1.00 | 0.0011 | -0.010 | 137 | 0 | 0.0900 | 16 | 104.5% | -0.00 | 0.0011 | -0.013 | |
| 24.70 | 26.65 | 3 | 55 | 126.5% | 1.00 | 0.0012 | -0.011 | 138 | 0 | 0.0700 | 4 | 30 | 97.5% | -0.00 | 0.0012 | -0.014 |
| 23.75 | 26.35 | 10 | 11 | 151.9% | 1.00 | 0.0014 | -0.012 | 139 | 0 | 0.0900 | 4 | 96.9% | -0.00 | 0.0014 | -0.015 | |
| 22.70 | 24.70 | 1 | 11 | 120.0% | 0.99 | 0.0015 | -0.013 | 140 | 0 | 0.0100 | 1 | 89 | 73.1% | -0.01 | 0.0015 | -0.016 |
| 21.70 | 24.35 | 1 | 139.8% | 0.99 | 0.0017 | -0.014 | 141 | 0 | 0.0800 | 3 | 88.0% | -0.01 | 0.0017 | -0.017 | ||
| 20.90 | 22.75 | 2 | 15 | 121.3% | 0.99 | 0.0019 | -0.015 | 142 | 0 | 0.0800 | 47 | 84.3% | -0.01 | 0.0019 | -0.018 | |
| 19.70 | 22.35 | 129.3% | 0.99 | 0.0021 | -0.016 | 143 | 0 | 0.0900 | 125 | 81.9% | -0.01 | 0.0021 | -0.019 | |||
| 18.80 | 20.75 | 15 | 107.8% | 0.99 | 0.0024 | -0.018 | 144 | 0 | 0.0900 | 41 | 78.2% | -0.01 | 0.0024 | -0.020 | ||
| 17.55 | 20.30 | 2 | 6 | 113.1% | 0.99 | 0.0027 | -0.019 | 145 | 0 | 0.0900 | 252 | 74.5% | -0.01 | 0.0027 | -0.021 | |
| 16.70 | 18.75 | 2 | 10 | 94.5% | 0.99 | 0.0030 | -0.020 | 146 | 0 | 0.1000 | 60 | 71.8% | -0.01 | 0.0030 | -0.022 | |
| 15.70 | 18.35 | 7 | 108.3% | 0.99 | 0.0034 | -0.021 | 147 | 0 | 0.0800 | 46 | 66.0% | -0.01 | 0.0034 | -0.023 | ||
| 14.55 | 16.75 | 3 | 17 | 79.0% | 0.99 | 0.0039 | -0.022 | 148 | 0 | 0.0500 | 87 | 58.5% | -0.01 | 0.0039 | -0.024 | |
| 13.95 | 14.85 | 11 | 0.99 | 0.0045 | -0.024 | 149 | 0 | 0.1000 | 52 | 60.6% | -0.01 | 0.0045 | -0.025 | |||
| 12.95 | 13.85 | 4 | 142 | 0.99 | 0.0052 | -0.025 | 150 | 0.0100 | 0.0200 | 19 | 307 | 48.3% | -0.01 | 0.0052 | -0.027 | |
| 10.50 | 11.35 | 64 | 0.98 | 0.0078 | -0.030 | 152.5 | 0 | 0.0400 | 40 | 174 | 41.5% | -0.02 | 0.0078 | -0.031 | ||
| 8.10 | 9.00 | 2 | 120 | 39.6% | 0.97 | 0.0142 | -0.045 | 155 | 0.0100 | 0.1100 | 49 | 493 | 39.1% | -0.03 | 0.0142 | -0.046 |
| 5.70 | 6.35 | 2 | 121 | 26.8% | 0.93 | 0.0326 | -0.111 | 157.5 | 0.1100 | 0.1900 | 187 | 671 | 35.5% | -0.07 | 0.0327 | -0.112 |
| 3.50 | 4.15 | 15 | 194 | 30.5% | 0.81 | 0.0670 | -0.263 | 160 | 0.3400 | 0.5000 | 229 | 1,426 | 33.2% | -0.19 | 0.0674 | -0.264 |
| 1.83 | 2.31 | 113 | 844 | 31.5% | 0.61 | 0.1005 | -0.417 | 162.5 | 0.9100 | 1.31 | 157 | 1,234 | 32.0% | -0.40 | 0.1020 | -0.422 |
| 0.7600 | 0.9500 | 272 | 1,359 | 30.6% | 0.35 | 0.0973 | -0.394 | 165 | 2.13 | 2.69 | 81 | 815 | 31.2% | -0.66 | 0.0990 | -0.405 |
| 0.2300 | 0.3700 | 205 | 1,316 | 31.4% | 0.16 | 0.0619 | -0.220 | 167.5 | 4.00 | 4.75 | 5 | 91 | 32.4% | -0.85 | 0.0625 | -0.220 |
| 0.0700 | 0.1000 | 299 | 1,465 | 32.1% | 0.05 | 0.0272 | -0.072 | 170 | 6.25 | 7.10 | 128 | 84 | 33.9% | -0.96 | 0.0269 | -0.065 |
| 0.0200 | 0.0300 | 24 | 571 | 33.9% | 0.02 | 0.0101 | -0.022 | 172.5 | 8.60 | 9.60 | 129 | 21 | -0.99 | 0.0082 | -0.026 | |
| 0.0100 | 0.0200 | 17 | 530 | 38.9% | 0.01 | 0.0058 | -0.015 | 175 | 11.10 | 12.10 | 2 | -1.00 | 0.0042 | -0.023 | ||
| 0 | 0.0500 | 3 | 198 | 48.9% | 0.01 | 0.0040 | -0.014 | 177.5 | 13.60 | 14.60 | -1.00 | 0.0028 | -0.022 | |||
| 0 | 0.0200 | 3 | 97 | 50.3% | 0.01 | 0.0029 | -0.012 | 180 | 15.10 | 17.15 | 2 | -1.00 | 0.0020 | -0.022 | ||
| 0 | 0.0900 | 25 | 68.0% | 0.01 | 0.0022 | -0.011 | 182.5 | 17.60 | 19.55 | 4 | 1 | -1.00 | 0.0014 | -0.021 | ||
| 0 | 0.0100 | 4 | 115 | 58.8% | 0.00 | 0.0017 | -0.010 | 185 | 19.75 | 22.05 | 4 | -1.00 | 0.0011 | -0.021 | ||
| 0 | 0.0900 | 1 | 82.1% | 0.00 | 0.0014 | -0.009 | 187.5 | 22.25 | 24.60 | 8 | -1.00 | 0.0008 | -0.021 | |||
| 0 | 0.0400 | 127 | 80.5% | 0.00 | 0.0011 | -0.008 | 190 | 24.75 | 27.05 | 2 | -1.00 | 0.0006 | -0.020 | |||
| 0 | 0.0100 | 412 | 80.9% | 0.00 | 0.0007 | -0.006 | 195 | 29.75 | 32.05 | -1.00 | 0.0004 | -0.020 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs