Explore strikes, OI, IV and strategy data for TGT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251107C00070000 | 11/5 3:38 PM | 70.00 | 21.89 | 21.8 | 22.25 | 1.87 | 9.34% | 2 | 1 | 181.64% | Yes |
| TGT251107C00075000 | 11/5 3:38 PM | 75.00 | 17.02 | 16.8 | 17.25 | -0.09 | -0.53% | 2 | 4 | 141.41% | Yes |
| TGT251107C00076000 | 10/15 10:01 AM | 76.00 | 15.25 | 15.8 | 16.25 | 0.00 | 0.00% | 40 | 41 | 133.59% | Yes |
| TGT251107C00077000 | 10/7 3:43 PM | 77.00 | 13.01 | 14.8 | 15.25 | 0.00 | 0.00% | 6 | 4 | 125.78% | Yes |
| TGT251107C00078000 | 10/8 2:47 PM | 78.00 | 13.13 | 13.8 | 14.25 | 0.00 | 0.00% | 6 | 3 | 117.97% | Yes |
| TGT251107C00079000 | 10/8 3:17 PM | 79.00 | 11.80 | 12.8 | 13.25 | 0.00 | 0.00% | 7 | 5 | 110.16% | Yes |
| TGT251107C00080000 | 11/3 10:40 AM | 80.00 | 11.37 | 11.8 | 12.25 | 0.00 | 0.00% | 7 | 1222 | 102.34% | Yes |
| TGT251107C00081000 | 10/22 12:13 PM | 81.00 | 13.65 | 10.8 | 11.25 | 0.00 | 0.00% | 42 | 47 | 94.92% | Yes |
| TGT251107C00082000 | 11/4 12:26 PM | 82.00 | 8.46 | 9.8 | 10.25 | 0.00 | 0.00% | 9 | 14 | 87.11% | Yes |
| TGT251107C00083000 | 11/5 3:31 PM | 83.00 | 8.80 | 8.85 | 9.25 | 0.94 | 11.96% | 2 | 7 | 83.59% | Yes |
| TGT251107C00084000 | 11/5 10:50 AM | 84.00 | 5.34 | 7.85 | 8.25 | -0.95 | -15.10% | 80 | 64 | 75.39% | Yes |
| TGT251107C00085000 | 11/5 2:23 PM | 85.00 | 7.23 | 6.85 | 7.25 | 1.91 | 35.90% | 172 | 133 | 67.58% | Yes |
| TGT251107C00086000 | 11/5 2:23 PM | 86.00 | 6.36 | 5.85 | 6.25 | 1.71 | 36.77% | 150 | 327 | 59.38% | Yes |
| TGT251107C00087000 | 11/5 3:02 PM | 87.00 | 5.16 | 4.9 | 5.3 | 1.61 | 45.35% | 56 | 494 | 56.25% | Yes |
| TGT251107C00088000 | 11/5 3:17 PM | 88.00 | 4.15 | 3.9 | 4.35 | 1.65 | 66.00% | 36 | 96 | 64.06% | Yes |
| TGT251107C00089000 | 11/5 3:10 PM | 89.00 | 3.30 | 3 | 3.45 | 1.38 | 71.88% | 1277 | 429 | 58.30% | Yes |
| TGT251107C00090000 | 11/5 3:15 PM | 90.00 | 2.32 | 2.2 | 2.61 | 1.06 | 84.13% | 892 | 1511 | 53.47% | Yes |
| TGT251107C00091000 | 11/5 3:33 PM | 91.00 | 1.62 | 1.51 | 1.84 | 0.80 | 97.56% | 6700 | 2016 | 48.73% | Yes |
| TGT251107C00092000 | 11/5 3:56 PM | 92.00 | 1.09 | 0.95 | 1.08 | 0.60 | 122.45% | 6269 | 2363 | 40.87% | No |
| TGT251107C00093000 | 11/5 3:59 PM | 93.00 | 0.66 | 0.6 | 0.7 | 0.37 | 127.59% | 4392 | 1223 | 42.24% | No |
| TGT251107C00094000 | 11/5 3:37 PM | 94.00 | 0.37 | 0.32 | 0.44 | 0.20 | 117.65% | 5737 | 1833 | 43.65% | No |
| TGT251107C00095000 | 11/5 3:49 PM | 95.00 | 0.20 | 0.18 | 0.26 | 0.11 | 122.22% | 1091 | 1771 | 44.53% | No |
| TGT251107C00096000 | 11/5 3:55 PM | 96.00 | 0.15 | 0.11 | 0.16 | 0.09 | 150.00% | 596 | 560 | 46.29% | No |
| TGT251107C00097000 | 11/5 3:59 PM | 97.00 | 0.10 | 0.07 | 0.1 | 0.05 | 100.00% | 221 | 1266 | 48.44% | No |
| TGT251107C00098000 | 11/5 3:57 PM | 98.00 | 0.06 | 0.05 | 0.06 | 0.04 | 200.00% | 144 | 725 | 50.00% | No |
| TGT251107C00099000 | 11/5 3:02 PM | 99.00 | 0.04 | 0.01 | 0.08 | 0.02 | 100.00% | 55 | 469 | 53.52% | No |
| TGT251107C00100000 | 11/5 3:43 PM | 100.00 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 196 | 1175 | 53.91% | No |
| TGT251107C00101000 | 11/5 3:39 PM | 101.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 77 | 440 | 55.47% | No |
| TGT251107C00102000 | 11/5 12:35 PM | 102.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 5 | 322 | 57.81% | No |
| TGT251107C00103000 | 11/4 10:35 AM | 103.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 21 | 205 | 57.81% | No |
| TGT251107C00104000 | 11/5 1:33 PM | 104.00 | 0.02 | 0 | 0.08 | -0.02 | -50.00% | 2 | 33 | 80.47% | No |
| TGT251107C00105000 | 11/4 1:07 PM | 105.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 514 | 71.88% | No |
| TGT251107C00106000 | 11/3 12:51 PM | 106.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 31 | 45 | 84.38% | No |
| TGT251107C00108000 | 11/3 1:06 PM | 108.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 1 | 2 | 116.80% | No |
| TGT251107C00110000 | 11/3 9:37 AM | 110.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 407 | 87.50% | No |
| TGT251107C00115000 | 10/28 1:15 PM | 115.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 3 | 9 | 151.56% | No |
| TGT251107C00120000 | 11/5 12:12 PM | 120.00 | 0.01 | 0 | 0.02 | -0.03 | -75.00% | 10 | 29 | 131.25% | No |
| TGT251107C00125000 | 10/23 9:30 AM | 125.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 0 | 23 | 176.56% | No |
| TGT251107C00130000 | 11/3 2:19 PM | 130.00 | 0.13 | 0 | 0.2 | 0.00 | 0.00% | 1 | 11 | 217.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251107P00055000 | 11/5 11:42 AM | 55.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 2 | 3 | 231.25% | No |
| TGT251107P00065000 | 11/5 11:42 AM | 65.00 | 0.12 | 0 | 0.11 | 0.11 | 1100.00% | 1 | 2 | 210.94% | No |
| TGT251107P00070000 | 11/4 3:33 PM | 70.00 | 0.22 | 0 | 0.21 | 0.00 | 0.00% | 1 | 41 | 187.89% | No |
| TGT251107P00075000 | 11/5 12:01 PM | 75.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 5 | 169 | 98.44% | No |
| TGT251107P00076000 | 11/4 10:04 AM | 76.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 3 | 61 | 108.59% | No |
| TGT251107P00077000 | 10/28 10:22 AM | 77.00 | 0.04 | 0 | 0.21 | 0.00 | 0.00% | 11 | 69 | 130.47% | No |
| TGT251107P00078000 | 11/3 9:43 AM | 78.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 105 | 153 | 122.27% | No |
| TGT251107P00079000 | 11/5 3:22 PM | 79.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 189 | 335 | 75.00% | No |
| TGT251107P00080000 | 11/5 2:28 PM | 80.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 610 | 82.03% | No |
| TGT251107P00081000 | 11/4 11:54 AM | 81.00 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 166 | 233 | 75.78% | No |
| TGT251107P00082000 | 11/5 11:59 AM | 82.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 112 | 71.88% | No |
| TGT251107P00083000 | 11/5 11:59 AM | 83.00 | 0.04 | 0 | 0.04 | 0.01 | 33.33% | 1 | 161 | 62.50% | No |
| TGT251107P00084000 | 11/5 3:48 PM | 84.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 15 | 152 | 60.16% | No |
| TGT251107P00085000 | 11/5 3:13 PM | 85.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 105 | 562 | 54.69% | No |
| TGT251107P00086000 | 11/5 2:39 PM | 86.00 | 0.05 | 0.02 | 0.07 | -0.10 | -66.67% | 95 | 572 | 53.91% | No |
| TGT251107P00087000 | 11/5 3:48 PM | 87.00 | 0.06 | 0.05 | 0.08 | -0.21 | -77.78% | 146 | 764 | 47.66% | No |
| TGT251107P00088000 | 11/5 3:13 PM | 88.00 | 0.11 | 0.08 | 0.13 | -0.32 | -74.42% | 222 | 1077 | 44.73% | No |
| TGT251107P00089000 | 11/5 3:57 PM | 89.00 | 0.22 | 0.17 | 0.23 | -0.54 | -71.05% | 717 | 711 | 42.97% | No |
| TGT251107P00090000 | 11/5 3:58 PM | 90.00 | 0.34 | 0.27 | 0.41 | -0.88 | -72.13% | 448 | 1098 | 41.80% | No |
| TGT251107P00091000 | 11/5 3:59 PM | 91.00 | 0.62 | 0.58 | 0.67 | -1.00 | -61.73% | 184 | 1887 | 39.84% | No |
| TGT251107P00092000 | 11/5 3:50 PM | 92.00 | 1.09 | 0.95 | 1.16 | -1.26 | -53.62% | 1000 | 832 | 41.60% | Yes |
| TGT251107P00093000 | 11/5 3:54 PM | 93.00 | 1.57 | 1.53 | 1.76 | -1.48 | -48.52% | 171 | 622 | 42.24% | Yes |
| TGT251107P00094000 | 11/5 3:43 PM | 94.00 | 2.38 | 2.16 | 2.59 | -1.59 | -40.05% | 59 | 488 | 47.75% | Yes |
| TGT251107P00095000 | 11/5 3:51 PM | 95.00 | 3.24 | 2.97 | 3.45 | -1.71 | -34.55% | 20 | 324 | 51.76% | Yes |
| TGT251107P00096000 | 11/5 3:51 PM | 96.00 | 4.22 | 3.9 | 4.35 | -1.71 | -28.84% | 2 | 171 | 55.47% | Yes |
| TGT251107P00097000 | 11/5 3:30 PM | 97.00 | 5.12 | 4.85 | 5.3 | -1.56 | -23.35% | 19 | 185 | 60.55% | Yes |
| TGT251107P00098000 | 11/3 11:53 AM | 98.00 | 6.56 | 5.8 | 6.3 | 0.00 | 0.00% | 57 | 48 | 68.55% | Yes |
| TGT251107P00099000 | 11/5 2:00 PM | 99.00 | 7.00 | 6.8 | 7.4 | -1.65 | -19.08% | 14 | 29 | 52.34% | Yes |
| TGT251107P00100000 | 11/4 1:48 PM | 100.00 | 9.91 | 7.8 | 8.25 | 0.00 | 0.00% | 2 | 1 | 79.10% | Yes |
| TGT251107P00101000 | 11/3 10:19 AM | 101.00 | 9.95 | 8.8 | 9.25 | 0.00 | 0.00% | 1 | 1 | 86.13% | Yes |
| TGT251107P00102000 | 11/3 10:48 AM | 102.00 | 10.39 | 9.8 | 10.25 | 0.00 | 0.00% | 1 | 3 | 92.77% | Yes |
| TGT251107P00103000 | 11/5 3:31 PM | 103.00 | 11.27 | 10.8 | 11.25 | 5.27 | 87.83% | 2 | 4 | 99.41% | Yes |
| TGT251107P00104000 | 10/30 9:53 AM | 104.00 | 10.64 | 11.8 | 12.25 | 0.00 | 0.00% | 1 | 0 | 105.86% | Yes |
| TGT251107P00105000 | 10/30 12:25 PM | 105.00 | 10.75 | 12.8 | 13.25 | 0.00 | 0.00% | 3 | 9 | 112.11% | Yes |
| TGT251107P00110000 | 10/20 11:15 AM | 110.00 | 18.09 | 17.8 | 18.4 | 0.00 | 0.00% | 0 | 0 | 110.16% | Yes |
