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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251114C00055000 | 10/27 3:00 PM | 55.00 | 42.32 | 36.6 | 37.4 | 0.00 | 0.00% | 10 | 10 | 142.97% | Yes |
| TGT251114C00060000 | 10/27 3:02 PM | 60.00 | 37.38 | 31.6 | 32.4 | 0.00 | 0.00% | 10 | 3 | 121.09% | Yes |
| TGT251114C00070000 | 11/4 12:56 PM | 70.00 | 19.95 | 21.8 | 22.3 | 0.00 | 0.00% | 1 | 21 | 89.26% | Yes |
| TGT251114C00075000 | 10/15 9:38 AM | 75.00 | 15.50 | 16.8 | 17.3 | 0.00 | 0.00% | 20 | 0 | 69.53% | Yes |
| TGT251114C00077000 | 10/16 2:22 PM | 77.00 | 12.95 | 14.8 | 15.3 | 0.00 | 0.00% | 1 | 4 | 61.91% | Yes |
| TGT251114C00078000 | 10/31 2:41 PM | 78.00 | 14.10 | 13.8 | 14.3 | 0.00 | 0.00% | 13 | 13 | 58.20% | Yes |
| TGT251114C00080000 | 11/5 10:47 AM | 80.00 | 9.40 | 11.8 | 12.3 | -2.02 | -17.69% | 30 | 24 | 50.59% | Yes |
| TGT251114C00081000 | 10/23 11:47 AM | 81.00 | 12.60 | 10.8 | 11.3 | 0.00 | 0.00% | 1 | 11 | 61.04% | Yes |
| TGT251114C00082000 | 11/4 12:26 PM | 82.00 | 8.53 | 9.8 | 10.35 | 0.00 | 0.00% | 9 | 11 | 58.59% | Yes |
| TGT251114C00083000 | 10/15 10:45 AM | 83.00 | 8.85 | 8.8 | 9.35 | 0.00 | 0.00% | 1 | 1 | 54.00% | Yes |
| TGT251114C00084000 | 11/3 11:18 AM | 84.00 | 7.70 | 7.8 | 8.35 | 0.00 | 0.00% | 2 | 11 | 49.37% | Yes |
| TGT251114C00085000 | 11/5 11:44 AM | 85.00 | 5.35 | 6.85 | 7.4 | -0.10 | -1.83% | 11 | 105 | 46.34% | Yes |
| TGT251114C00086000 | 11/5 11:45 AM | 86.00 | 4.55 | 5.9 | 6.45 | -0.35 | -7.14% | 23 | 42 | 42.97% | Yes |
| TGT251114C00087000 | 11/5 1:19 PM | 87.00 | 6.20 | 5 | 5.6 | 2.55 | 69.86% | 21 | 395 | 41.90% | Yes |
| TGT251114C00088000 | 11/5 3:55 PM | 88.00 | 4.50 | 4.3 | 4.75 | 1.30 | 40.63% | 51 | 267 | 39.99% | Yes |
| TGT251114C00089000 | 11/5 12:22 PM | 89.00 | 4.00 | 3.5 | 3.95 | 1.47 | 58.10% | 208 | 123 | 38.31% | Yes |
| TGT251114C00090000 | 11/5 3:46 PM | 90.00 | 2.90 | 2.65 | 3.2 | 1.03 | 55.08% | 400 | 652 | 36.65% | Yes |
| TGT251114C00091000 | 11/5 3:42 PM | 91.00 | 2.35 | 2.31 | 2.55 | 0.87 | 58.78% | 728 | 743 | 35.69% | Yes |
| TGT251114C00092000 | 11/5 3:52 PM | 92.00 | 1.81 | 1.78 | 2 | 0.71 | 64.55% | 1047 | 622 | 35.23% | No |
| TGT251114C00093000 | 11/5 3:58 PM | 93.00 | 1.34 | 1.35 | 1.46 | 0.47 | 54.02% | 452 | 538 | 33.57% | No |
| TGT251114C00094000 | 11/5 3:55 PM | 94.00 | 1.10 | 1 | 1.1 | 0.48 | 77.42% | 176 | 397 | 33.64% | No |
| TGT251114C00095000 | 11/5 3:55 PM | 95.00 | 0.81 | 0.71 | 0.85 | 0.39 | 92.86% | 1132 | 1438 | 34.55% | No |
| TGT251114C00096000 | 11/5 3:58 PM | 96.00 | 0.58 | 0.52 | 0.65 | 0.27 | 87.10% | 135 | 581 | 35.33% | No |
| TGT251114C00097000 | 11/5 3:47 PM | 97.00 | 0.43 | 0.39 | 0.46 | 0.20 | 86.96% | 105 | 710 | 35.16% | No |
| TGT251114C00098000 | 11/5 3:46 PM | 98.00 | 0.30 | 0.27 | 0.4 | 0.12 | 66.67% | 70 | 578 | 37.60% | No |
| TGT251114C00099000 | 11/5 1:31 PM | 99.00 | 0.28 | 0.19 | 0.28 | 0.16 | 133.33% | 22 | 318 | 37.50% | No |
| TGT251114C00100000 | 11/5 3:57 PM | 100.00 | 0.19 | 0.15 | 0.19 | 0.09 | 90.00% | 1988 | 661 | 37.31% | No |
| TGT251114C00101000 | 11/5 2:48 PM | 101.00 | 0.15 | 0.11 | 0.24 | 0.08 | 114.29% | 12 | 139 | 42.87% | No |
| TGT251114C00102000 | 11/5 2:16 PM | 102.00 | 0.11 | 0.09 | 0.13 | 0.05 | 83.33% | 13 | 251 | 40.33% | No |
| TGT251114C00103000 | 10/31 3:41 PM | 103.00 | 0.12 | 0.01 | 0.27 | 0.00 | 0.00% | 59 | 251 | 50.78% | No |
| TGT251114C00104000 | 11/5 3:33 PM | 104.00 | 0.08 | 0.02 | 0.1 | -0.08 | -50.00% | 1 | 108 | 43.95% | No |
| TGT251114C00105000 | 11/5 3:44 PM | 105.00 | 0.07 | 0.04 | 0.11 | 0.03 | 75.00% | 2745 | 1474 | 47.46% | No |
| TGT251114C00106000 | 11/4 10:06 AM | 106.00 | 0.15 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 74 | 50.98% | No |
| TGT251114C00110000 | 11/5 3:01 PM | 110.00 | 0.05 | 0.01 | 0.04 | 0.03 | 150.00% | 6 | 164 | 51.95% | No |
| TGT251114C00115000 | 10/31 11:59 AM | 115.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 1 | 86 | 53.13% | No |
| TGT251114C00120000 | 11/4 10:53 AM | 120.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 2 | 73 | 85.55% | No |
| TGT251114C00125000 | 10/31 11:34 AM | 125.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 3 | 78.13% | No |
| TGT251114C00130000 | 10/22 9:31 AM | 130.00 | 0.02 | 0 | 0.18 | 0.00 | 0.00% | 1 | 5 | 101.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251114P00055000 | 11/5 10:36 AM | 55.00 | 0.02 | 0 | 0.18 | 0.00 | 0.00% | 2 | 4 | 150.78% | No |
| TGT251114P00065000 | 11/4 10:41 AM | 65.00 | 0.03 | 0 | 0.26 | 0.00 | 0.00% | 1 | 2 | 112.89% | No |
| TGT251114P00070000 | 11/4 3:25 PM | 70.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 4 | 43 | 72.66% | No |
| TGT251114P00075000 | 11/5 11:59 AM | 75.00 | 0.05 | 0.01 | 0.15 | 0.01 | 25.00% | 1 | 56 | 66.02% | No |
| TGT251114P00076000 | 11/5 11:59 AM | 76.00 | 0.07 | 0.01 | 0.06 | 0.02 | 40.00% | 1 | 42 | 55.08% | No |
| TGT251114P00077000 | 11/5 12:00 PM | 77.00 | 0.08 | 0.01 | 0.14 | 0.04 | 100.00% | 1 | 19 | 58.01% | No |
| TGT251114P00078000 | 11/4 1:46 PM | 78.00 | 0.09 | 0.04 | 0.07 | 0.00 | 0.00% | 132 | 274 | 51.76% | No |
| TGT251114P00079000 | 11/5 12:54 PM | 79.00 | 0.08 | 0.01 | 0.18 | -0.11 | -57.89% | 4 | 65 | 52.93% | No |
| TGT251114P00080000 | 11/5 3:38 PM | 80.00 | 0.07 | 0.06 | 0.1 | -0.06 | -46.15% | 4 | 343 | 49.81% | No |
| TGT251114P00081000 | 11/4 3:28 PM | 81.00 | 0.18 | 0.05 | 0.12 | 0.00 | 0.00% | 80 | 180 | 47.66% | No |
| TGT251114P00082000 | 11/5 3:02 PM | 82.00 | 0.15 | 0.1 | 0.15 | -0.11 | -42.31% | 32 | 416 | 45.90% | No |
| TGT251114P00083000 | 11/5 3:38 PM | 83.00 | 0.18 | 0.13 | 0.23 | -0.16 | -47.06% | 3 | 235 | 46.39% | No |
| TGT251114P00084000 | 11/5 3:48 PM | 84.00 | 0.25 | 0.2 | 0.28 | -0.25 | -50.00% | 76 | 190 | 44.34% | No |
| TGT251114P00085000 | 11/5 1:51 PM | 85.00 | 0.32 | 0.3 | 0.39 | -0.30 | -48.39% | 29 | 486 | 43.99% | No |
| TGT251114P00086000 | 11/5 3:53 PM | 86.00 | 0.50 | 0.44 | 0.58 | -0.44 | -46.81% | 148 | 179 | 45.02% | No |
| TGT251114P00087000 | 11/5 3:27 PM | 87.00 | 0.68 | 0.64 | 0.78 | -0.52 | -43.33% | 98 | 441 | 44.87% | No |
| TGT251114P00088000 | 11/5 3:28 PM | 88.00 | 0.93 | 0.89 | 1.04 | -0.66 | -41.51% | 174 | 284 | 45.07% | No |
| TGT251114P00089000 | 11/5 3:41 PM | 89.00 | 1.30 | 1.22 | 1.4 | -0.78 | -37.50% | 85 | 310 | 46.09% | No |
| TGT251114P00090000 | 11/5 3:58 PM | 90.00 | 1.70 | 1.62 | 1.78 | -0.86 | -33.59% | 329 | 2462 | 46.29% | No |
| TGT251114P00091000 | 11/5 3:42 PM | 91.00 | 2.15 | 2.08 | 2.3 | -0.95 | -30.65% | 39 | 416 | 47.90% | No |
| TGT251114P00092000 | 11/5 2:25 PM | 92.00 | 2.52 | 2.63 | 2.95 | -1.28 | -33.68% | 53 | 306 | 50.68% | Yes |
| TGT251114P00093000 | 11/5 3:21 PM | 93.00 | 3.35 | 3.2 | 3.65 | -1.27 | -27.49% | 62 | 126 | 53.37% | Yes |
| TGT251114P00094000 | 11/5 2:45 PM | 94.00 | 3.80 | 3.7 | 4.25 | -1.70 | -30.91% | 32 | 110 | 53.47% | Yes |
| TGT251114P00095000 | 11/5 1:51 PM | 95.00 | 4.52 | 4.5 | 5.1 | -1.88 | -29.38% | 35 | 715 | 51.71% | Yes |
| TGT251114P00096000 | 11/5 3:46 PM | 96.00 | 5.55 | 5.25 | 5.85 | -1.49 | -21.16% | 1 | 223 | 52.81% | Yes |
| TGT251114P00097000 | 11/5 11:51 AM | 97.00 | 7.38 | 6.2 | 6.8 | 0.20 | 2.79% | 15 | 63 | 57.23% | Yes |
| TGT251114P00098000 | 11/5 11:46 AM | 98.00 | 9.16 | 7.1 | 7.65 | -0.14 | -1.51% | 20 | 68 | 59.77% | Yes |
| TGT251114P00099000 | 11/5 12:59 PM | 99.00 | 7.85 | 8.05 | 8.6 | -1.76 | -18.31% | 2 | 69 | 63.53% | Yes |
| TGT251114P00100000 | 11/4 2:13 PM | 100.00 | 10.80 | 9 | 9.5 | 0.00 | 0.00% | 27 | 50 | 66.46% | Yes |
| TGT251114P00101000 | 11/4 12:56 PM | 101.00 | 12.20 | 9.9 | 10.45 | 0.00 | 0.00% | 8 | 28 | 69.09% | Yes |
| TGT251114P00102000 | 10/30 3:40 PM | 102.00 | 10.14 | 10.9 | 11.45 | 0.00 | 0.00% | 10 | 11 | 73.34% | Yes |
| TGT251114P00103000 | 10/29 2:45 PM | 103.00 | 9.55 | 11.9 | 12.4 | 0.00 | 0.00% | 1 | 8 | 76.81% | Yes |
| TGT251114P00104000 | 10/28 1:34 PM | 104.00 | 7.25 | 12.9 | 13.4 | 0.00 | 0.00% | 0 | 2 | 80.81% | Yes |
| TGT251114P00105000 | 10/17 2:07 PM | 105.00 | 15.92 | 13.9 | 14.35 | 0.00 | 0.00% | 7 | 7 | 84.03% | Yes |
| TGT251114P00106000 | 10/27 12:30 PM | 106.00 | 10.15 | 14.85 | 15.35 | 0.00 | 0.00% | 0 | 1 | 87.11% | Yes |
| TGT251114P00110000 | 11/4 9:45 AM | 110.00 | 20.70 | 18.85 | 19.35 | 0.00 | 0.00% | 2 | 5 | 101.37% | Yes |
