TGT Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 13, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TGT 261113C00160000 | 5.90 | 6.05 | 6.00 | 6.13 | 231 | 611 | W | 160.00 | TGT 261113P00160000 | 1.09 | 1.15 | 1.09 | 0.18 | 2,810 | 127 | W |
| TGT 261113C00162500 | 4.15 | 4.30 | 4.53 | 4.01 | 422 | 913 | W | 162.50 | TGT 261113P00162500 | 1.84 | 1.94 | 1.86 | 0.56 | 1,613 | 29 | W |
| TGT 261113C00165000 | 2.78 | 2.84 | 2.86 | 2.30 | 3,409 | 2,980 | W | 165.00 | TGT 261113P00165000 | 2.92 | 3.05 | 2.98 | 1.36 | 1,112 | 2 | W |
| TGT 261113C00167500 | 1.72 | 1.79 | 1.76 | 1.13 | 1,922 | 230 | W | 167.50 | TGT 261113P00167500 | 4.40 | 4.50 | 4.50 | 2.69 | 117 | 0 | W |
| TGT 261113C00170000 | 0.98 | 1.03 | 1.01 | 0.47 | 1,111 | 739 | W | 170.00 | TGT 261113P00170000 | 6.10 | 6.25 | 6.15 | 4.52 | 29 | 1 | W |
| TGT 261113C00172500 | 0.52 | 0.57 | 0.66 | 0.16 | 3,339 | 139 | W | 172.50 | TGT 261113P00172500 | 8.20 | 8.30 | 7.40 | 6.71 | 10 | 0 | W |
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TGT 261120C00160000 | 10.30 | 10.40 | 10.37 | 7.35 | 381 | 2,036 | S | 160.00 | TGT 261120P00160000 | 5.30 | 5.45 | 5.00 | 0.99 | 421 | 956 | S |
| TGT 261120C00162500 | 8.85 | 9.00 | 9.35 | 5.54 | 64 | 199 | S | 162.50 | TGT 261120P00162500 | 6.40 | 6.50 | 6.27 | 1.67 | 65 | 78 | S |
| TGT 261120C00165000 | 7.65 | 7.80 | 7.70 | 4.01 | 260 | 2,080 | S | 165.00 | TGT 261120P00165000 | 7.60 | 7.75 | 6.96 | 2.63 | 289 | 569 | S |
| TGT 261120C00167500 | 6.40 | 6.55 | 6.44 | 2.77 | 56 | 124 | S | 167.50 | TGT 261120P00167500 | 8.90 | 9.05 | 8.95 | 3.88 | 88 | 22 | S |
| TGT 261120C00170000 | 5.40 | 5.45 | 5.51 | 1.82 | 1,056 | 3,856 | S | 170.00 | TGT 261120P00170000 | 10.35 | 10.55 | 10.18 | 5.43 | 84 | 214 | S |
| TGT 261120C00172500 | 4.45 | 4.55 | 4.55 | 1.14 | 45 | 245 | S | 172.50 | TGT 261120P00172500 | 12.00 | 12.15 | 11.90 | 7.24 | 51 | 1 | S |
Expires Nov 27, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TGT 261127C00160000 | 10.60 | 11.20 | 8.60 | 8.77 | 2 | 271 | W | 160.00 | TGT 261127P00160000 | 5.35 | 6.15 | 6.74 | 1.52 | 6 | 10 | W |
| TGT 261127C00162500 | 9.10 | 10.40 | 7.50 | 7.02 | 2 | 0 | W | 162.50 | TGT 261127P00162500 | 6.15 | 7.50 | 6.55 | 2.26 | 1 | 0 | W |
| TGT 261127C00165000 | 8.00 | 8.65 | 8.65 | 5.49 | 168 | 7,185 | W | 165.00 | TGT 261127P00165000 | 7.85 | 8.40 | 8.15 | 3.21 | 290 | 68 | W |
| TGT 261127C00167500 | 6.85 | 7.55 | 7.10 | 4.18 | 13 | 0 | W | 167.50 | — | — | — | — | — | — | — | — |
| TGT 261127C00170000 | 5.90 | 6.40 | 6.64 | 3.11 | 19 | 648 | W | 170.00 | TGT 261127P00170000 | 10.55 | 11.35 | 10.28 | 5.78 | 102 | 5 | W |
| TGT 261127C00172500 | 4.90 | 5.50 | 5.55 | 2.25 | 55 | 0 | W | 172.50 | — | — | — | — | — | — | — | — |
Expires Dec 4, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TGT 261204C00155000 | 14.20 | 15.00 | 15.00 | 14.31 | 1 | 123 | W | 155.00 | TGT 261204P00155000 | 3.80 | 4.70 | 4.24 | 0.83 | 34 | 26 | W |
| TGT 261204C00160000 | 10.70 | 12.70 | 11.21 | 10.37 | 16 | 58 | W | 160.00 | TGT 261204P00160000 | 5.70 | 6.45 | 6.30 | 1.80 | 10 | 22 | W |
| TGT 261204C00165000 | 8.35 | 9.65 | 5.60 | 7.06 | 0 | 129 | W | 165.00 | TGT 261204P00165000 | 8.20 | 8.70 | 8.44 | 3.41 | 231 | 5 | W |
| TGT 261204C00170000 | 6.30 | 6.80 | 6.58 | 4.49 | 140 | 158 | W | 170.00 | TGT 261204P00170000 | 10.85 | 12.05 | 10.55 | 5.77 | 102 | 0 | W |
| TGT 261204C00175000 | 4.50 | 4.90 | 4.69 | 2.66 | 133 | 6 | W | 175.00 | — | — | — | — | — | — | — | — |
| TGT 261204C00180000 | 3.10 | 3.50 | 3.39 | 1.47 | 8 | 46 | W | 180.00 | — | — | — | — | — | — | — | — |
Expires Dec 11, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TGT 261211C00155000 | 14.25 | 16.25 | 9.40 | 16.13 | 0 | 10 | W | 155.00 | TGT 261211P00155000 | 4.10 | 4.95 | 7.21 | 0.95 | 0 | 11 | W |
| TGT 261211C00160000 | 11.30 | 13.20 | 7.78 | 12.20 | 0 | 7 | W | 160.00 | TGT 261211P00160000 | 6.00 | 6.80 | 6.50 | 1.89 | 2 | 2 | W |
| TGT 261211C00165000 | 8.80 | 10.30 | 9.72 | 8.82 | 22 | 9 | W | 165.00 | TGT 261211P00165000 | 8.35 | 9.25 | 8.60 | 3.37 | 21 | 0 | W |
| TGT 261211C00170000 | 6.20 | 7.95 | 7.41 | 6.07 | 4 | 3 | W | 170.00 | — | — | — | — | — | — | — | — |
| TGT 261211C00175000 | 4.05 | 5.95 | 5.50 | 3.96 | 18 | 39 | W | 175.00 | — | — | — | — | — | — | — | — |
| TGT 261211C00180000 | 2.93 | 4.15 | 3.90 | 2.45 | 5 | 3 | W | 180.00 | TGT 261211P00180000 | 17.40 | 19.40 | 19.21 | 11.59 | 1 | 0 | W |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TGT 261218C00155000 | 15.25 | 16.50 | 16.30 | 18.25 | 30 | 1,639 | S | 155.00 | TGT 261218P00155000 | 4.75 | 5.20 | 4.70 | 0.97 | 30 | 3,824 | S |
| TGT 261218C00160000 | 12.15 | 12.70 | 13.15 | 14.31 | 78 | 2,058 | S | 160.00 | TGT 261218P00160000 | 6.30 | 7.15 | 7.45 | 1.82 | 36 | 363 | S |
| TGT 261218C00165000 | 9.45 | 10.10 | 9.45 | 10.83 | 221 | 926 | S | 165.00 | TGT 261218P00165000 | 8.95 | 9.45 | 9.15 | 3.14 | 115 | 236 | S |
| TGT 261218C00170000 | 7.30 | 7.85 | 7.25 | 7.90 | 194 | 768 | S | 170.00 | TGT 261218P00170000 | 11.05 | 12.85 | 11.80 | 5.00 | 6 | 284 | S |
| TGT 261218C00175000 | 5.45 | 5.95 | 5.64 | 5.53 | 85 | 662 | S | 175.00 | TGT 261218P00175000 | 14.00 | 16.00 | 22.80 | 7.42 | 0 | 194 | S |
| TGT 261218C00180000 | 3.95 | 4.35 | 4.18 | 3.72 | 98 | 1,919 | S | 180.00 | TGT 261218P00180000 | 17.45 | 19.40 | 18.51 | 10.41 | 1 | 23 | S |
Expires Dec 24, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TGT 261224C00155000 | 15.60 | 17.15 | 16.63 | 20.32 | 1 | 1 | W | 155.00 | TGT 261224P00155000 | 4.65 | 6.35 | 5.05 | 0.92 | 16 | 0 | W |
| TGT 261224C00160000 | 12.55 | 14.10 | 13.50 | 16.36 | 2 | 6 | W | 160.00 | — | — | — | — | — | — | — | — |
| TGT 261224C00165000 | 9.55 | 10.70 | 9.40 | 12.79 | 1 | 3 | W | 165.00 | — | — | — | — | — | — | — | — |
| TGT 261224C00175000 | 5.80 | 6.35 | 6.05 | 7.12 | 1 | 0 | W | 175.00 | — | — | — | — | — | — | — | — |
| TGT 261224C00180000 | 4.35 | 5.10 | 4.45 | 5.06 | 2 | 0 | W | 180.00 | — | — | — | — | — | — | — | — |
| TGT 261224C00195000 | 1.41 | 1.93 | 1.74 | 1.48 | 5 | 0 | W | 195.00 | — | — | — | — | — | — | — | — |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TGT 270115C00155000 | 16.90 | 18.80 | 17.91 | 29.89 | 80 | 2,427 | S | 155.00 | TGT 270115P00155000 | 5.85 | 6.35 | 5.90 | 0.53 | 23 | 1,437 | S |
| TGT 270115C00160000 | 13.50 | 14.95 | 14.58 | 25.89 | 66 | 3,641 | S | 160.00 | TGT 270115P00160000 | 7.80 | 8.30 | 7.75 | 0.92 | 55 | 771 | S |
| TGT 270115C00165000 | 11.00 | 11.70 | 11.34 | 22.09 | 156 | 1,490 | S | 165.00 | TGT 270115P00165000 | 10.25 | 10.90 | 10.59 | 1.53 | 730 | 391 | S |
| TGT 270115C00170000 | 9.00 | 9.55 | 9.35 | 18.55 | 122 | 2,581 | S | 170.00 | TGT 270115P00170000 | 12.20 | 13.70 | 13.90 | 2.39 | 1 | 143 | S |
| TGT 270115C00175000 | 7.10 | 7.50 | 7.30 | 15.32 | 59 | 812 | S | 175.00 | TGT 270115P00175000 | 15.05 | 16.50 | 18.15 | 3.57 | 0 | 251 | S |
| TGT 270115C00180000 | 5.50 | 5.75 | 5.60 | 12.43 | 142 | 2,437 | S | 180.00 | TGT 270115P00180000 | 18.50 | 20.45 | 19.25 | 5.08 | 16 | 4 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.