TGT option chain Target Corporation
Cboe delayed options data · as of 06:38 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 ±3.4% (157.87–169.13) · ATM IV 27.1% · P/C open interest 0.92
| 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 | |
| 77.85 | 80.35 | 231.6% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 1.31 | 165.2% | -0.00 | 0.0000 | -0.001 | ||||
| 72.60 | 75.35 | 204.6% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 1 | 151.8% | -0.00 | 0.0000 | -0.001 | |||
| 67.70 | 70.35 | 191.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 1.91 | 139.1% | -0.00 | 0.0000 | -0.001 | ||||
| 62.85 | 65.40 | 180.9% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.3100 | 3 | 127.0% | -0.00 | 0.0000 | -0.001 | |||
| 57.80 | 60.40 | 163.8% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.7100 | 3 | 115.5% | -0.00 | 0.0001 | -0.001 | |||
| 53.00 | 55.15 | 147.4% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1100 | 104 | 104.5% | -0.00 | 0.0001 | -0.002 | |||
| 48.00 | 50.40 | 138.8% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.1100 | 13 | 93.8% | -0.00 | 0.0001 | -0.002 | |||
| 42.75 | 45.40 | 119.2% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.1100 | 1 | 14 | 83.6% | -0.00 | 0.0002 | -0.003 | ||
| 38.00 | 40.40 | 1 | 110.7% | 1.00 | 0.0004 | 0.000 | 125 | 0 | 0.1000 | 12 | 72.8% | -0.00 | 0.0004 | -0.004 | ||
| 33.10 | 35.00 | 91.8% | 1.00 | 0.0006 | -0.001 | 130 | 0 | 0.1100 | 30 | 64.0% | -0.00 | 0.0006 | -0.005 | |||
| 31.80 | 34.40 | 4 | 91.1% | 1.00 | 0.0007 | -0.001 | 131 | 0 | 0.0900 | 5 | 60.6% | -0.00 | 0.0007 | -0.005 | ||
| 30.85 | 33.40 | 1 | 89.4% | 1.00 | 0.0007 | -0.002 | 132 | 0 | 0.3200 | 7 | 61.0% | -0.00 | 0.0007 | -0.006 | ||
| 29.70 | 32.40 | 6 | 84.2% | 1.00 | 0.0008 | -0.002 | 133 | 0 | 0.1200 | 22 | 59.1% | -0.00 | 0.0008 | -0.006 | ||
| 28.60 | 31.45 | 19 | 80.7% | 1.00 | 0.0009 | -0.003 | 134 | 0 | 0.1200 | 7 | 57.2% | -0.00 | 0.0009 | -0.006 | ||
| 27.65 | 30.40 | 78.3% | 1.00 | 0.0010 | -0.004 | 135 | 0 | 0.0600 | 48 | 49.6% | -0.00 | 0.0010 | -0.007 | |||
| 26.65 | 28.85 | 63.5% | 1.00 | 0.0012 | -0.004 | 136 | 0 | 0.1200 | 32 | 53.4% | -0.00 | 0.0012 | -0.007 | |||
| 25.80 | 28.45 | 1 | 76.6% | 0.99 | 0.0013 | -0.005 | 137 | 0 | 0.1200 | 10 | 51.6% | -0.01 | 0.0013 | -0.008 | ||
| 25.05 | 27.40 | 1 | 77.1% | 0.99 | 0.0015 | -0.005 | 138 | 0 | 0.1200 | 18 | 49.7% | -0.01 | 0.0015 | -0.009 | ||
| 24.05 | 25.05 | 9 | 3 | 0.99 | 0.0017 | -0.006 | 139 | 0 | 0.1200 | 6 | 47.9% | -0.01 | 0.0017 | -0.009 | ||
| 23.05 | 24.05 | 1 | 6 | 0.99 | 0.0019 | -0.007 | 140 | 0 | 0.1000 | 123 | 44.9% | -0.01 | 0.0019 | -0.010 | ||
| 22.05 | 23.05 | 0.99 | 0.0022 | -0.008 | 141 | 0 | 0.1300 | 2 | 44.7% | -0.01 | 0.0022 | -0.011 | ||||
| 21.05 | 22.10 | 2 | 28.6% | 0.99 | 0.0025 | -0.009 | 142 | 0 | 0.0800 | 1 | 6 | 40.1% | -0.01 | 0.0025 | -0.012 | |
| 20.05 | 21.10 | 2 | 23.0% | 0.99 | 0.0029 | -0.011 | 143 | 0 | 0.1300 | 25 | 41.5% | -0.01 | 0.0029 | -0.013 | ||
| 19.05 | 20.10 | 3 | 0.99 | 0.0034 | -0.012 | 144 | 0.0100 | 0.1400 | 12 | 40.0% | -0.01 | 0.0034 | -0.015 | |||
| 18.10 | 19.10 | 4 | 32.4% | 0.99 | 0.0040 | -0.014 | 145 | 0.0100 | 0.0500 | 3 | 379 | 33.5% | -0.01 | 0.0040 | -0.016 | |
| 17.10 | 18.10 | 3 | 6 | 30.5% | 0.98 | 0.0047 | -0.016 | 146 | 0.0100 | 0.1500 | 33 | 36.7% | -0.02 | 0.0047 | -0.018 | |
| 16.10 | 17.10 | 3 | 5 | 28.6% | 0.98 | 0.0056 | -0.018 | 147 | 0.0100 | 0.1700 | 24 | 35.5% | -0.02 | 0.0056 | -0.020 | |
| 15.10 | 16.15 | 2 | 30.0% | 0.98 | 0.0066 | -0.021 | 148 | 0.0300 | 0.1700 | 5 | 27 | 34.2% | -0.02 | 0.0067 | -0.023 | |
| 14.15 | 15.05 | 63 | 25.0% | 0.97 | 0.0080 | -0.025 | 149 | 0.0100 | 0.1200 | 63 | 30.0% | -0.03 | 0.0080 | -0.027 | ||
| 13.15 | 14.15 | 64 | 28.3% | 0.97 | 0.0097 | -0.029 | 150 | 0.0100 | 0.2300 | 42 | 205 | 31.3% | -0.03 | 0.0097 | -0.031 | |
| 10.75 | 11.75 | 1 | 27 | 28.0% | 0.94 | 0.0159 | -0.046 | 152.5 | 0.1600 | 0.3000 | 107 | 44 | 30.2% | -0.06 | 0.0160 | -0.047 |
| 8.60 | 9.35 | 2 | 81 | 28.3% | 0.89 | 0.0256 | -0.072 | 155 | 0.3200 | 0.4800 | 165 | 352 | 28.6% | -0.11 | 0.0258 | -0.073 |
| 6.40 | 7.25 | 51 | 41 | 27.6% | 0.81 | 0.0376 | -0.105 | 157.5 | 0.6600 | 0.8400 | 563 | 152 | 27.8% | -0.19 | 0.0379 | -0.107 |
| 4.60 | 5.20 | 70 | 88 | 27.0% | 0.70 | 0.0489 | -0.137 | 160 | 1.17 | 1.46 | 474 | 211 | 27.0% | -0.30 | 0.0494 | -0.139 |
| 3.05 | 3.65 | 135 | 282 | 27.1% | 0.57 | 0.0558 | -0.156 | 162.5 | 2.05 | 2.51 | 7 | 323 | 27.2% | -0.43 | 0.0564 | -0.158 |
| 1.95 | 2.31 | 179 | 861 | 26.9% | 0.43 | 0.0561 | -0.156 | 165 | 3.20 | 3.90 | 15 | 112 | 26.9% | -0.57 | 0.0566 | -0.157 |
| 1.14 | 1.47 | 263 | 268 | 27.4% | 0.30 | 0.0497 | -0.136 | 167.5 | 4.85 | 5.65 | 384 | 27.5% | -0.71 | 0.0501 | -0.137 | |
| 0.6200 | 0.7900 | 99 | 316 | 27.0% | 0.19 | 0.0389 | -0.105 | 170 | 6.75 | 7.65 | 12 | 27.6% | -0.82 | 0.0397 | -0.106 | |
| 0.2700 | 0.5100 | 17 | 343 | 27.6% | 0.12 | 0.0276 | -0.076 | 172.5 | 8.90 | 9.90 | 51 | 28.5% | -0.89 | 0.0289 | -0.079 | |
| 0.1100 | 0.3100 | 13 | 120 | 28.2% | 0.07 | 0.0186 | -0.054 | 175 | 11.25 | 12.25 | 12 | 29.9% | -0.94 | 0.0205 | -0.060 | |
| 0.0100 | 0.2100 | 7 | 147 | 28.9% | 0.05 | 0.0125 | -0.039 | 177.5 | 13.70 | 14.65 | 31.6% | -0.97 | 0.0143 | -0.044 | ||
| 0.0100 | 0.1500 | 9 | 199 | 31.1% | 0.03 | 0.0086 | -0.030 | 180 | 16.10 | 17.15 | 32.4% | -0.98 | 0.0092 | -0.032 | ||
| 0.0100 | 0.0900 | 1 | 19 | 32.5% | 0.02 | 0.0061 | -0.023 | 182.5 | 18.60 | 19.60 | -0.99 | 0.0056 | -0.024 | |||
| 0 | 0.0900 | 18 | 38 | 35.4% | 0.02 | 0.0044 | -0.018 | 185 | 21.20 | 22.10 | 42.2% | -1.00 | 0.0029 | -0.021 | ||
| 0 | 0.1200 | 1 | 40.2% | 0.01 | 0.0033 | -0.015 | 187.5 | 23.70 | 24.65 | 47.6% | -1.00 | 0.0015 | -0.019 | |||
| 0 | 0.1100 | 10 | 43.0% | 0.01 | 0.0025 | -0.012 | 190 | 24.75 | 27.55 | -1.00 | 0.0007 | -0.019 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.1200 | 110 | 49.9% | 0.01 | 0.0015 | -0.009 | 195 | 29.75 | 32.50 | -1.00 | 0.0001 | -0.018 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 200 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs