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   0.313 0.418 130.45 2.61

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 2.57 3.00 2.99 3.11 783 1121  W   128 TGT 0.39 0.51 0.41 0.66 1716 253  W  
TGT 1.95 2.33 2.15 2.43 711 1199  W   129 TGT 0.36 0.86 0.79 0.98 568 42  W  
TGT 1.22 1.79 1.52 1.84 3524 1883  W   130 TGT 0.91 1.15 1.21 1.39 431 128  W  
TGT 1.00 1.20 1.04 1.35 1223 218  W   131 TGT 1.14 1.90 1.50 1.90 9 31  W  
TGT 0.67 0.80 0.69 0.96 988 340  W   132 TGT 2.02 2.49 2.31 2.51 20 3  W  
TGT 0.37 0.50 0.50 0.66 657 726  W   133 TGT 2.76 3.40 2.90 3.21 9 0  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 3.15 4.00 3.55 4.75 466 772  W   128 TGT 1.18 1.50 1.24 2.29 104 167  W  
TGT 2.82 3.35 3.05 4.17 57 437  W   129 TGT 1.35 2.37 1.63 2.72 124 3  W  
TGT 2.31 2.58 2.48 3.64 892 992  W   130 TGT 2.01 2.42 2.09 3.18 41 0  W  
TGT 1.96 2.20 2.07 3.16 841 178  W   131 TGT 2.37 2.95 2.48 3.70 21 0  W  
TGT 1.12 1.81 1.57 2.72 293 195  W   132 TGT 2.94 3.45 3.30 4.26 11 25  W  
TGT 1.10 1.56 1.26 2.32 334 81  W   133 TGT 3.50 4.10 0.00 4.87 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 5.05 5.65 5.30 5.85 165 231  S   128 TGT 3.30 3.75 3.52 3.38 36 44  S  
TGT 4.35 5.00 4.84 5.30 54 144  S   129 TGT 3.75 4.35 4.00 3.83 45 19  S  
TGT 3.90 4.55 4.30 4.78 1252 3197  S   130 TGT 4.25 4.80 4.65 4.31 25 60  S  
TGT 3.60 4.05 3.80 4.30 139 336  S   131 TGT 4.80 5.70 5.19 4.83 11 3  S  
TGT 3.25 3.65 3.37 3.86 49 185  S   132 TGT 5.35 6.10 5.55 5.38 1 0  S  
TGT 2.52 3.15 2.99 3.44 84 241  S   133 TGT 5.80 6.80 11.50 5.97 0 3  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 4.45 7.00 5.43 6.75 45 99  W   128 TGT 3.75 4.55 5.25 4.25 0 14  W  
TGT 4.75 5.95 5.00 6.21 11 60  W   129 TGT 4.30 5.15 4.90 4.71 7 8  W  
TGT 4.25 5.00 4.90 5.70 252 869  W   130 TGT 4.70 5.65 4.95 5.20 122 0  W  
TGT 3.75 4.95 4.10 5.22 12 40  W   131 TGT 5.00 6.50 5.75 5.72 16 0  W  
TGT 2.61 4.85 3.86 4.77 25 10  W   132 TGT 5.85 6.90 0.00 6.27 0 0  W  
TGT 3.05 3.85 3.25 4.35 18 39  W   133 TGT 6.05 7.50 0.00 6.85 0 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 5.30 6.90 4.74 7.52 0 17  W   128 TGT 3.95 4.70 4.70 4.98 30 9  W  
TGT 5.00 6.00 5.35 6.99 2 37  W   129 TGT 4.40 5.10 5.20 5.46 34 0  W  
TGT 4.85 5.60 5.10 6.49 127 71  W   130 TGT 5.10 5.65 5.37 5.95 104 0  W  
TGT 4.10 5.00 4.70 6.01 17 2  W   131 TGT 4.90 6.40 7.45 6.47 0 13  W  
TGT 3.95 4.55 4.20 5.56 3 11  W   132 TGT 5.50 6.75 7.25 7.02 19 0  W  
TGT 3.25 4.10 3.75 5.14 8 12  W   133 TGT 6.40 7.40 7.48 7.60 1 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 5.65 7.65 3.50 8.22 0 6  W   128 TGT 4.30 6.05 4.90 5.64 5 11  W  
TGT 5.35 6.65 6.00 7.70 28 30  W   129 TGT 4.70 5.70 5.50 6.11 11 3  W  
TGT 5.05 6.15 5.40 7.20 13 14  W   130 TGT 4.80 6.35 5.62 6.61 23 0  W  
TGT 4.35 5.25 4.51 6.72 3 0  W   131 TGT 5.55 6.45 6.40 7.14 15 0  W  
TGT 3.85 4.85 4.50 6.27 1 17  W   132 TGT 6.05 7.05 0.00 7.69 0 0  W  
TGT 3.05 4.90 2.90 5.84 0 11  W   133 TGT 6.60 7.95 7.55 8.25 3 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 5.60 5.80 5.80 7.85 411 1271  S   130 TGT 5.70 5.95 5.72 7.21 91 209  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 6.60 7.00 6.85 10.09 238 2505  S   130 TGT 6.80 7.25 7.38 9.14 186 377  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.