Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TGT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TGT TARGET CORP   0.213 0.340 111.89 0.74

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 2.97 3.15 3.20 3.11 55 1649  S   109 TGT 0.12 0.14 0.12 0.21 158 702  S  
TGT 2.11 2.20 2.19 2.31 339 3954  S   110 TGT 0.23 0.25 0.23 0.41 680 946  S  
TGT 1.38 1.41 1.44 1.62 211 1059  S   111 TGT 0.45 0.48 0.48 0.73 384 421  S  
TGT 0.76 0.79 0.81 1.07 374 778  S   112 TGT 0.84 0.86 0.86 1.18 230 553  S  
TGT 0.37 0.39 0.40 0.66 186 925  S   113 TGT 1.44 1.49 1.45 1.77 150 409  S  
TGT 0.14 0.17 0.17 0.38 425 1339  S   114 TGT 2.21 2.28 2.28 2.48 53 114  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 3.40 3.50 3.55 4.16 88 158  W   109 TGT 0.49 0.52 0.49 1.15 16 200  W  
TGT 2.67 2.70 2.85 3.50 160 264  W   110 TGT 0.72 0.75 0.71 1.49 119 283  W  
TGT 1.98 2.01 2.07 2.91 54 540  W   111 TGT 1.03 1.06 1.04 1.90 118 118  W  
TGT 1.41 1.44 1.55 2.39 134 563  W   112 TGT 1.45 1.49 1.44 2.38 231 207  W  
TGT 0.95 0.97 1.04 1.93 134 965  W   113 TGT 1.99 2.04 1.99 2.92 49 72  W  
TGT 0.60 0.62 0.64 1.54 56 305  W   114 TGT 2.64 2.69 2.70 3.52 18 48  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 3.85 3.95 4.01 5.03 45 225  W   109 TGT 0.88 0.91 0.91 1.76 10 175  W  
TGT 3.10 3.20 3.15 4.41 17 197  W   110 TGT 1.15 1.18 1.23 2.14 36 137  W  
TGT 2.48 2.53 2.61 3.84 117 280  W   111 TGT 1.50 1.53 1.50 2.56 71 49  W  
TGT 1.91 1.95 2.00 3.31 87 368  W   112 TGT 1.92 1.97 1.94 3.03 135 56  W  
TGT 1.43 1.46 1.54 2.84 67 139  W   113 TGT 2.43 2.49 2.48 3.56 14 45  W  
TGT 1.04 1.07 1.14 2.42 47 122  W   114 TGT 3.00 3.10 3.20 4.13 0 67  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 4.25 4.35 4.43 5.87 11 14  W   109 TGT 1.23 1.28 1.27 2.19 8 47  W  
TGT 3.55 3.65 3.75 5.25 11 76  W   110 TGT 1.54 1.59 1.55 2.57 30 507  W  
TGT 2.92 3.00 2.78 4.68 0 46  W   111 TGT 1.90 1.96 1.94 2.99 41 43  W  
TGT 2.36 2.43 2.41 4.15 8 38  W   112 TGT 2.33 2.39 2.30 3.46 43 38  W  
TGT 1.87 1.92 1.94 3.67 41 22  W   113 TGT 2.83 2.90 2.91 3.96 8 20  W  
TGT 1.44 1.50 1.53 3.22 31 58  W   114 TGT 3.40 3.50 4.05 4.51 0 8  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 3.95 4.10 4.15 6.09 171 2702  S   110 TGT 1.87 2.00 1.95 2.86 380 1603  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 6.10 6.30 6.29 7.58 10 29  W   109 TGT 3.55 3.75 3.70 2.67 2 11  W  
TGT 5.50 5.65 5.39 6.96 0 45  W   110 TGT 4.00 4.10 4.02 3.04 17 33  W  
TGT 4.95 5.25 5.15 6.38 2 22  W   111 TGT 4.45 4.60 4.54 3.44 1 16  W  
TGT 4.40 4.60 4.60 5.83 8 91  W   112 TGT 4.90 5.05 5.05 3.87 8 12  W  
TGT 3.95 4.10 4.15 5.31 7 19  W   113 TGT 5.40 5.60 5.65 4.33 0 12  W  
TGT 3.45 3.65 3.70 4.83 1 9  W   114 TGT 5.85 6.15 5.95 4.83 0 19  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 6.25 6.45 0.00 8.50 0 0  W   109 TGT 3.70 3.85 3.93 2.76 0 11  W  
TGT 5.65 5.85 5.87 7.88 7 8  W   110 TGT 4.10 4.25 4.35 3.12 10 6  W  
TGT 5.10 5.35 5.40 7.29 0 2  W   111 TGT 4.55 4.75 5.00 3.50 0 5  W  
TGT 4.55 4.75 4.72 6.73 19 6  W   112 TGT 5.05 5.20 5.75 3.91 0 3  W  
TGT 4.05 4.25 4.32 6.19 1 5  W   113 TGT 5.55 5.75 5.85 4.35 0 1  W  
TGT 3.60 3.80 3.79 5.69 8 15  W   114 TGT 6.10 6.30 6.40 4.82 0 2  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 6.35 6.45 6.50 11.01 7 467  S   110 TGT 4.70 4.85 4.75 2.95 77 243  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.