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   0.201 0.320 115.53 1.63

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 2.45 2.57 2.20 0.00 499 100  W   113 TGT 0.02 0.04 0.03 0.00 819 772  W  
TGT 1.54 1.61 1.53 0.00 2947 1049  W   114 TGT 0.06 0.08 0.08 0.00 761 1530  W  
TGT 0.76 0.81 0.80 0.00 2119 2361  W   115 TGT 0.27 0.29 0.30 0.00 1172 1141  W  
TGT 0.27 0.30 0.26 0.00 1804 2540  W   116 TGT 0.75 0.81 0.77 0.00 2332 1648  W  
TGT 0.08 0.10 0.08 0.00 2691 3405  W   117 TGT 1.55 1.63 1.59 0.00 205 830  W  
TGT 0.01 0.03 0.02 0.00 263 2566  W   118 TGT 2.48 2.57 2.56 0.00 127 508  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 2.93 3.00 2.79 3.58 262 184  W   113 TGT 0.40 0.42 0.40 0.98 84 570  W  
TGT 2.17 2.25 2.20 2.92 1108 456  W   114 TGT 0.64 0.67 0.65 1.33 439 674  W  
TGT 1.54 1.60 1.56 2.35 622 520  W   115 TGT 1.00 1.03 1.00 1.75 54 732  W  
TGT 1.04 1.08 1.05 1.85 379 506  W   116 TGT 1.48 1.54 1.75 2.25 32 446  W  
TGT 0.67 0.69 0.67 1.43 901 1892  W   117 TGT 2.10 2.15 2.13 2.83 94 309  W  
TGT 0.40 0.44 0.41 1.08 476 1301  W   118 TGT 2.83 2.90 3.12 3.48 57 280  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 3.35 3.50 3.19 4.46 27 13  W   113 TGT 0.81 0.85 1.00 1.67 21 219  W  
TGT 2.69 2.77 2.43 3.85 240 290  W   114 TGT 1.13 1.16 1.27 2.06 125 411  W  
TGT 2.11 2.16 2.10 3.29 153 221  W   115 TGT 1.52 1.57 1.76 2.50 23 1036  W  
TGT 1.60 1.64 1.56 2.79 139 547  W   116 TGT 1.99 2.06 2.05 2.99 22 232  W  
TGT 1.19 1.22 1.21 2.34 165 455  W   117 TGT 2.56 2.64 3.49 3.54 0 108  W  
TGT 0.85 0.89 0.89 1.95 213 320  W   118 TGT 3.20 3.35 3.74 4.15 2 160  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 3.75 3.85 3.56 5.26 6 18  W   113 TGT 1.14 1.18 1.36 2.15 33 132  W  
TGT 3.10 3.20 3.10 4.66 76 123  W   114 TGT 1.48 1.53 1.75 2.55 5 118  W  
TGT 2.52 2.58 2.52 4.11 809 236  W   115 TGT 1.88 1.94 2.04 2.99 17 1382  W  
TGT 1.99 2.05 2.01 3.60 172 391  W   116 TGT 2.36 2.43 2.71 3.47 12 347  W  
TGT 1.55 1.62 1.61 3.13 23 265  W   117 TGT 2.92 2.98 3.50 4.00 31 204  W  
TGT 1.19 1.24 1.12 2.71 71 257  W   118 TGT 3.55 3.65 4.10 4.58 3 99  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 3.85 3.95 3.41 6.05 12 59  S   113 TGT 1.59 1.63 1.60 2.49 120 94  S  
TGT 3.20 3.30 3.15 5.45 287 196  S   114 TGT 1.97 2.03 1.99 2.88 116 95  S  
TGT 2.65 2.70 2.70 4.89 767 1712  S   115 TGT 2.44 2.49 2.56 3.32 670 4067  S  
TGT 2.13 2.19 2.06 4.37 168 1369  S   116 TGT 2.94 3.05 3.50 3.79 201 425  S  
TGT 1.71 1.74 1.74 3.89 350 148  S   117 TGT 3.55 3.65 3.98 4.30 36 46  S  
TGT 1.33 1.37 1.35 3.45 238 191  S   118 TGT 4.20 4.30 4.78 4.85 31 21  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 4.00 4.25 4.00 6.85 21 38  W   113 TGT 1.83 1.95 2.17 2.72 45 223  W  
TGT 3.35 3.60 3.25 6.25 31 34  W   114 TGT 2.22 2.35 2.30 3.10 7 357  W  
TGT 2.85 3.00 2.77 5.68 110 218  W   115 TGT 2.69 2.81 2.96 3.53 43 295  W  
TGT 2.40 2.48 2.40 5.15 56 197  W   116 TGT 3.15 3.40 3.38 3.98 3 84  W  
TGT 1.91 2.04 1.91 4.65 50 663  W   117 TGT 3.75 4.00 4.94 4.47 1 97  W  
TGT 1.53 1.64 1.50 4.19 60 215  W   118 TGT 4.35 4.60 5.32 4.99 15 169  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 4.70 8.00 0.00 7.68 0 0  W   113 TGT 2.86 4.80 3.84 2.86 2 0  W  
TGT 3.40 7.35 0.00 7.08 0 0  W   114 TGT 3.30 5.40 0.00 3.23 0 0  W  
TGT 4.35 5.40 4.70 6.50 5 0  W   115 TGT 3.70 5.85 0.00 3.64 0 0  W  
TGT 3.10 5.30 0.00 5.96 0 0  W   116 TGT 4.05 6.40 0.00 4.07 0 0  W  
TGT 2.80 5.35 3.50 5.45 16 0  W   117 TGT 4.65 7.85 0.00 4.54 0 0  W  
TGT 2.67 4.25 3.10 4.97 22 0  W   118 TGT 4.30 8.45 0.00 5.04 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TGT 4.95 5.05 5.00 8.28 671 707  S   115 TGT 4.80 4.90 4.83 3.63 80 3794  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.