Home Options TGTChain

TGT

Target CorporationClose $122.33EOD only

Max Pain

$121.00

Next expiry May 22, 2026

Expected Move

±$3.58

2.9% from close

Price Gap

-1.33

Distance to max pain

IV Rank

Low premium

P/C OI

0.81

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects TGT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

TGT Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	61.70	55.95	58.95	0.00	10	4	315.6%	0.998	0.0003	-0.060	0.001	0.004
70.00	56.47	50.90	53.85	0.00	8	3	248.4%	0.999	0.0001	-0.025	0.000	0.004
75.00	51.57	45.90	48.55	0.00	4	5	385.9%	0.968	0.0020	-0.631	0.006	0.004
80.00	46.58	40.95	43.80	0.00	4	4	193.8%	0.999	0.0002	-0.027	0.000	0.004
85.00	33.81	35.95	38.80	0.00	0	0	168.8%	0.999	0.0003	-0.028	0.000	0.005
90.00	29.80	30.95	33.60	-6.78	4	5	269.2%	0.950	0.0043	-0.643	0.009	0.005
95.00	24.60	25.95	28.50	-6.54	4	11	227.1%	0.944	0.0055	-0.590	0.010	0.005
100.00	26.62	20.90	23.60	0.00	3	148	196.7%	0.928	0.0077	-0.624	0.012	0.005
102.00	20.29	18.95	21.70	-4.25	5	2	187.0%	0.917	0.0090	-0.659	0.014	0.005
103.00	19.19	17.95	21.00	-0.56	2	36	104.3%	0.988	0.0032	-0.084	0.003	0.006
104.00	18.21	17.70	19.75	-0.66	1	2	122.1%	0.967	0.0066	-0.213	0.007	0.005
105.00	21.20	16.85	18.65	0.00	52	50	118.2%	0.964	0.0075	-0.226	0.007	0.005
106.00	15.85	14.95	17.55	-0.70	1	11	152.4%	0.908	0.0120	-0.581	0.015	0.005
107.00	14.35	13.95	16.75	-1.56	2	14	62.5%	0.998	0.0010	-0.020	0.001	0.006
108.00	13.36	12.95	15.55	-5.24	6	100	138.6%	0.898	0.0142	-0.571	0.016	0.005
109.00	13.38	11.95	14.80	-4.28	8	75	61.3%	0.995	0.0026	-0.033	0.001	0.006
110.00	10.75	11.55	13.70	-5.95	26	307	81.9%	0.963	0.0109	-0.163	0.007	0.006
111.00	8.95	10.00	12.60	-3.39	86	85	119.4%	0.874	0.0191	-0.570	0.019	0.005
112.00	10.12	8.95	11.75	-5.68	136	2,020	117.3%	0.856	0.0214	-0.614	0.021	0.005
113.00	8.72	7.95	10.80	-5.77	21	37	111.6%	0.842	0.0238	-0.620	0.022	0.005
114.00	7.75	7.30	9.70	-5.70	27	23	52.3%	0.968	0.0153	-0.099	0.007	0.006
115.00	6.42	6.05	8.90	-7.08	110	203	99.6%	0.810	0.0301	-0.623	0.025	0.005
116.00	5.93	5.60	7.60	-5.74	77	175	83.1%	0.815	0.0354	-0.512	0.024	0.005
117.00	4.35	5.10	6.55	-6.65	239	27	51.1%	0.886	0.0418	-0.236	0.018	0.006
118.00	4.55	4.35	5.85	-6.05	651	58	53.4%	0.826	0.0532	-0.322	0.023	0.005
119.00	4.36	3.60	4.50	-5.64	943	300	57.0%	0.752	0.0613	-0.419	0.029	0.005
120.00	3.20	3.05	3.50	-6.30	4,128	530	48.7%	0.711	0.0774	-0.387	0.031	0.005
121.00	2.80	2.41	3.15	-5.35	800	217	55.2%	0.616	0.0765	-0.486	0.035	0.004
122.00	2.13	1.84	2.20	-5.32	1,134	377	45.9%	0.541	0.0954	-0.420	0.036	0.004
123.00	1.63	1.50	1.81	-5.82	1,529	1,324	48.0%	0.449	0.0911	-0.436	0.036	0.003
124.00	1.37	1.06	1.38	-5.23	591	951	47.4%	0.358	0.0871	-0.406	0.034	0.002
125.00	0.88	0.85	0.98	-5.42	1,959	533	45.7%	0.270	0.0798	-0.346	0.030	0.002
126.00	0.65	0.51	0.82	-4.95	2,210	1,045	48.6%	0.213	0.0660	-0.322	0.026	0.001
127.00	0.47	0.35	0.63	-4.64	529	591	49.4%	0.159	0.0541	-0.273	0.022	0.001
128.00	0.31	0.26	0.43	-4.34	1,702	685	48.4%	0.108	0.0422	-0.205	0.017	0.001
129.00	0.23	0.16	0.30	-3.89	368	497	48.2%	0.072	0.0314	-0.151	0.012	0.000
130.00	0.15	0.11	0.16	-3.60	2,129	1,721	45.4%	0.037	0.0197	-0.084	0.007	0.000
131.00	0.09	0.03	0.23	-3.21	422	505	54.1%	0.046	0.0197	-0.119	0.009	0.000
132.00	0.04	0.00	0.22	-2.91	295	863	58.0%	0.041	0.0166	-0.115	0.008	0.000
133.00	0.09	0.00	0.17	-2.53	180	270	51.4%	0.015	0.0081	-0.044	0.003	0.000
134.00	0.03	0.00	0.09	-2.23	48	355	55.5%	0.014	0.0072	-0.045	0.003	0.000
135.00	0.03	0.01	0.03	-2.12	1,768	5,750	50.0%	0.004	0.0027	-0.014	0.001	0.000
136.00	0.01	0.00	0.02	-1.76	370	451	50.0%	0.002	0.0016	-0.008	0.001	0.000
137.00	0.02	0.00	0.10	-1.51	508	1,223	60.5%	0.006	0.0032	-0.024	0.002	0.000
138.00	0.01	0.00	0.02	-1.29	236	407	51.6%	0.001	0.0006	-0.003	0.000	0.000
139.00	0.01	0.00	0.02	-1.09	158	487	54.7%	0.001	0.0006	-0.004	0.000	0.000
140.00	0.01	0.00	0.01	-0.97	802	1,762	53.1%	0.000	0.0003	-0.001	0.000	0.000
141.00	0.03	0.00	0.02	-0.79	162	608	59.4%	0.001	0.0004	-0.003	0.000	0.000
142.00	0.01	0.00	0.01	-0.63	131	187	59.4%	0.000	0.0003	-0.002	0.000	0.000
143.00	0.01	0.00	0.01	-0.44	482	508	60.9%	0.000	0.0002	-0.002	0.000	0.000
144.00	0.01	0.00	0.02	-0.47	452	441	67.2%	0.001	0.0003	-0.003	0.000	0.000
145.00	0.01	0.00	0.01	-0.38	242	1,394	65.6%	0.000	0.0002	-0.001	0.000	0.000
146.00	0.03	0.00	0.01	-0.27	19	691	68.8%	0.000	0.0002	-0.002	0.000	0.000
147.00	0.01	0.00	0.01	-0.23	120	169	70.3%	0.000	0.0001	-0.001	0.000	0.000
150.00	0.01	0.00	0.01	-0.12	25	1,531	78.1%	0.000	0.0001	-0.002	0.000	0.000
152.50	0.10	0.00	0.01	0.00	52	52	82.8%	0.000	0.0001	-0.001	0.000	0.000
155.00	0.01	0.00	0.01	-0.04	27	113	87.5%	0.000	0.0001	-0.001	0.000	0.000
160.00	0.05	0.00	0.01	0.00	385	387	98.4%	0.000	0.0001	-0.001	0.000	0.000
165.00	0.01	0.00	0.01	0.00	1,015	3,552	109.4%	0.000	0.0001	-0.001	0.000	0.000
170.00	0.01	0.00	0.01	0.00	14	451	118.8%	0.000	0.0000	-0.001	0.000	0.000
175.00	0.02	0.00	0.01	0.00	0	10	128.1%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.02	0.00	0.01	0.00	0	11	225.0%	-0.000	0.0000	-0.001	0.000	0.000
70.00	0.01	0.00	0.01	0.00	1	27	200.0%	-0.000	0.0000	-0.001	0.000	0.000
75.00	0.02	0.00	0.01	0.00	55	181	175.0%	-0.000	0.0000	-0.001	0.000	0.000
80.00	0.01	0.00	0.01	0.00	2	1,401	156.3%	-0.000	0.0000	-0.001	0.000	-0.000
85.00	0.01	0.00	0.01	0.00	55	193	134.4%	-0.000	0.0000	-0.001	0.000	-0.000
90.00	0.01	0.00	0.02	0.00	49	1,010	121.9%	-0.000	0.0001	-0.003	0.000	-0.000
95.00	0.01	0.00	0.07	-0.02	22	440	118.0%	-0.002	0.0005	-0.014	0.000	-0.000
98.00	0.01	0.00	0.01	-0.03	2	270	84.4%	-0.000	0.0001	-0.001	0.000	-0.000
99.00	0.01	0.00	0.21	-0.08	4	72	118.0%	-0.007	0.0018	-0.050	0.002	-0.000
100.00	0.01	0.00	0.01	-0.07	251	1,340	78.1%	-0.000	0.0001	-0.001	0.000	-0.000
101.00	0.01	0.00	0.01	-0.13	198	121	75.0%	-0.000	0.0001	-0.002	0.000	-0.000
102.00	0.01	0.00	0.01	-0.09	66	106	71.9%	-0.000	0.0002	-0.002	0.000	-0.000
103.00	0.02	0.00	0.03	-0.10	12	407	75.8%	-0.001	0.0005	-0.006	0.000	-0.000
104.00	0.01	0.01	0.03	-0.10	63	206	74.2%	-0.001	0.0007	-0.008	0.000	-0.000
105.00	0.02	0.00	0.01	-0.15	2,038	3,679	59.4%	-0.000	0.0002	-0.001	0.000	-0.000
106.00	0.02	0.00	0.05	-0.19	226	226	68.4%	-0.002	0.0011	-0.010	0.001	-0.000
107.00	0.06	0.01	0.10	-0.16	200	357	71.9%	-0.005	0.0024	-0.025	0.001	-0.000
108.00	0.02	0.02	0.06	-0.26	584	690	64.5%	-0.004	0.0021	-0.018	0.001	-0.000
109.00	0.03	0.02	0.15	-0.32	379	598	68.0%	-0.010	0.0044	-0.041	0.002	-0.000
110.00	0.07	0.02	0.07	-0.37	3,190	3,162	57.4%	-0.006	0.0032	-0.021	0.001	-0.000
111.00	0.04	0.02	0.06	-0.47	1,494	1,544	52.0%	-0.005	0.0033	-0.018	0.001	-0.000
112.00	0.05	0.03	0.11	-0.57	1,099	654	52.5%	-0.011	0.0060	-0.034	0.003	-0.000
113.00	0.09	0.00	0.09	-0.61	1,710	922	50.4%	-0.016	0.0086	-0.045	0.004	-0.000
114.00	0.09	0.07	0.21	-0.78	647	451	50.2%	-0.027	0.0138	-0.071	0.006	-0.000
115.00	0.14	0.12	0.16	-0.84	4,971	3,463	46.7%	-0.035	0.0183	-0.081	0.007	-0.000
116.00	0.21	0.17	0.25	-0.98	1,198	433	46.6%	-0.059	0.0278	-0.123	0.011	-0.000
117.00	0.25	0.27	0.34	-1.10	1,327	217	45.0%	-0.087	0.0388	-0.160	0.014	-0.001
118.00	0.44	0.40	0.57	-1.28	2,297	983	47.1%	-0.145	0.0535	-0.241	0.021	-0.001
119.00	0.61	0.50	0.72	-1.22	2,368	2,930	44.7%	-0.195	0.0682	-0.276	0.025	-0.001
120.00	0.83	0.70	1.05	-1.23	2,138	2,164	45.7%	-0.277	0.0809	-0.342	0.030	-0.002
121.00	1.16	0.96	1.48	-1.29	431	1,176	47.2%	-0.368	0.0882	-0.397	0.034	-0.003
122.00	1.44	1.28	1.85	-1.40	295	194	45.5%	-0.459	0.0963	-0.402	0.036	-0.003
123.00	2.00	1.76	2.44	-1.24	126	772	47.1%	-0.553	0.0928	-0.413	0.036	-0.004
124.00	2.50	2.31	3.05	-1.15	72	579	47.4%	-0.641	0.0871	-0.391	0.034	-0.004
125.00	3.80	2.92	3.75	-0.22	114	321	48.2%	-0.719	0.0772	-0.357	0.031	-0.005
126.00	3.92	3.65	4.55	-0.62	238	600	50.2%	-0.779	0.0652	-0.326	0.027	-0.005
127.00	5.10	4.35	5.40	0.25	43	201	52.5%	-0.826	0.0540	-0.293	0.023	-0.006
128.00	8.92	5.10	7.40	3.62	6	42	53.8%	-0.867	0.0441	-0.248	0.019	-0.006
129.00	8.12	5.85	8.30	1.32	2	123	52.8%	-0.909	0.0343	-0.183	0.015	-0.006
130.00	8.00	6.75	9.25	1.05	40	311	54.6%	-0.930	0.0270	-0.151	0.012	-0.007
132.00	12.38	8.70	11.15	0.00	4	41	60.1%	-0.954	0.0178	-0.117	0.009	-0.007
133.00	10.18	9.65	12.15	0.00	8	8	62.9%	-0.961	0.0147	-0.104	0.008	-0.007
134.00	9.90	10.25	13.15	0.00	2	6	117.4%	-0.842	0.0227	-0.628	0.022	-0.006
135.00	14.40	11.20	14.10	3.55	22	60	121.4%	-0.853	0.0209	-0.618	0.021	-0.006
136.00	10.55	12.55	14.45	0.00	3	3	103.4%	-0.910	0.0173	-0.364	0.015	-0.007
137.00	11.95	13.40	15.30	0.00	35	36	101.7%	-0.928	0.0148	-0.299	0.012	-0.007
138.00	18.31	14.35	17.10	5.25	1	1	64.5%	-0.994	0.0030	-0.010	0.002	-0.008
139.00	17.40	15.25	18.10	0.00	0	1	50.0%	-1.000	0.0002	0.015	0.000	-0.008
141.00	21.50	17.25	20.10	0.00	0	1	56.3%	-1.000	0.0003	0.015	0.000	-0.008
150.00	28.70	26.35	29.10	4.76	3	5	100.8%	-0.996	0.0012	-0.007	0.001	-0.008
155.00	32.07	31.20	34.10	0.00	0	0	213.9%	-0.921	0.0076	-0.693	0.013	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.