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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251121C00045000 | 9/22 10:15 AM | 45.00 | 42.30 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TGT251121C00050000 | 10/22 1:22 PM | 50.00 | 44.38 | 40.35 | 43.65 | 0.00 | 0.00% | 4 | 54 | 125.00% | Yes |
| TGT251121C00055000 | 10/17 9:57 AM | 55.00 | 35.40 | 35.9 | 38.7 | 0.00 | 0.00% | 1 | 1 | 142.19% | Yes |
| TGT251121C00060000 | 10/9 2:50 PM | 60.00 | 29.15 | 30.2 | 33.7 | 0.00 | 0.00% | 3 | 4 | 73.44% | Yes |
| TGT251121C00065000 | 11/3 2:47 PM | 65.00 | 26.63 | 26.4 | 28.65 | 0.00 | 0.00% | 2 | 175 | 113.38% | Yes |
| TGT251121C00070000 | 10/23 9:42 AM | 70.00 | 25.00 | 21.25 | 23.55 | 0.00 | 0.00% | 1 | 481 | 88.38% | Yes |
| TGT251121C00075000 | 10/29 9:59 AM | 75.00 | 21.10 | 16.15 | 18.6 | 0.00 | 0.00% | 1 | 531 | 69.19% | Yes |
| TGT251121C00078000 | 10/31 2:59 PM | 78.00 | 14.49 | 13.25 | 15.5 | 0.00 | 0.00% | 1 | 1 | 58.64% | Yes |
| TGT251121C00079000 | 11/4 1:18 PM | 79.00 | 11.40 | 12.35 | 14.55 | 0.00 | 0.00% | 4 | 3 | 57.57% | Yes |
| TGT251121C00080000 | 11/5 12:01 PM | 80.00 | 12.50 | 11.55 | 13.65 | 1.51 | 13.74% | 2 | 1560 | 58.20% | Yes |
| TGT251121C00081000 | 10/23 11:05 AM | 81.00 | 13.00 | 11.15 | 12.9 | 0.00 | 0.00% | 0 | 3 | 64.40% | Yes |
| TGT251121C00082000 | 10/31 12:21 PM | 82.00 | 11.47 | 9.65 | 12.05 | 0.00 | 0.00% | 2 | 2 | 56.49% | Yes |
| TGT251121C00083000 | 10/30 3:20 PM | 83.00 | 10.85 | 9.45 | 11.4 | 0.00 | 0.00% | 4 | 29 | 63.77% | Yes |
| TGT251121C00085000 | 11/5 3:35 PM | 85.00 | 8.45 | 8.3 | 8.9 | 1.27 | 17.69% | 6 | 4987 | 57.72% | Yes |
| TGT251121C00086000 | 10/31 12:12 PM | 86.00 | 8.04 | 7.5 | 8.65 | 0.00 | 0.00% | 5 | 64 | 60.55% | Yes |
| TGT251121C00087000 | 11/5 10:50 AM | 87.00 | 5.40 | 6 | 7.45 | -0.45 | -7.69% | 5 | 21 | 50.20% | Yes |
| TGT251121C00088000 | 11/5 12:43 PM | 88.00 | 7.10 | 6.35 | 7.35 | 1.65 | 30.28% | 20 | 10 | 61.45% | Yes |
| TGT251121C00089000 | 11/5 1:58 PM | 89.00 | 6.10 | 5.9 | 6.35 | 1.20 | 24.49% | 88 | 231 | 59.62% | Yes |
| TGT251121C00090000 | 11/5 3:58 PM | 90.00 | 5.45 | 5.4 | 5.55 | 0.92 | 20.31% | 278 | 5120 | 58.45% | Yes |
| TGT251121C00091000 | 11/5 2:03 PM | 91.00 | 5.05 | 4.8 | 5.35 | 1.12 | 28.50% | 51 | 330 | 60.11% | Yes |
| TGT251121C00092000 | 11/5 3:46 PM | 92.00 | 4.54 | 4.4 | 4.7 | 0.95 | 26.46% | 129 | 1264 | 59.67% | No |
| TGT251121C00093000 | 11/5 3:47 PM | 93.00 | 4.05 | 4 | 4.25 | 0.85 | 26.56% | 39 | 537 | 60.06% | No |
| TGT251121C00094000 | 11/5 2:33 PM | 94.00 | 3.85 | 3.6 | 3.85 | 0.96 | 33.22% | 56 | 366 | 60.35% | No |
| TGT251121C00095000 | 11/5 3:57 PM | 95.00 | 3.33 | 3.2 | 3.4 | 0.86 | 34.82% | 647 | 5458 | 59.86% | No |
| TGT251121C00096000 | 11/5 3:47 PM | 96.00 | 2.97 | 2.88 | 3.1 | 0.72 | 32.00% | 105 | 412 | 60.52% | No |
| TGT251121C00097000 | 11/5 3:35 PM | 97.00 | 2.65 | 2.57 | 2.78 | 0.66 | 33.17% | 115 | 939 | 60.69% | No |
| TGT251121C00098000 | 11/5 3:57 PM | 98.00 | 2.45 | 2.28 | 2.45 | 0.71 | 40.80% | 108 | 1513 | 60.55% | No |
| TGT251121C00099000 | 11/5 3:37 PM | 99.00 | 2.12 | 2.02 | 2.16 | 0.59 | 38.56% | 14 | 249 | 60.50% | No |
| TGT251121C00100000 | 11/5 3:54 PM | 100.00 | 1.87 | 1.8 | 1.95 | 0.52 | 38.52% | 1194 | 9536 | 60.99% | No |
| TGT251121C00101000 | 11/5 3:16 PM | 101.00 | 1.67 | 1.58 | 1.76 | 0.47 | 39.17% | 61 | 2938 | 61.28% | No |
| TGT251121C00102000 | 11/5 3:10 PM | 102.00 | 1.52 | 1.39 | 1.57 | 0.49 | 47.57% | 20 | 4282 | 61.50% | No |
| TGT251121C00105000 | 11/5 3:59 PM | 105.00 | 1.03 | 0.98 | 1.09 | 0.31 | 43.06% | 220 | 7636 | 62.40% | No |
| TGT251121C00110000 | 11/5 3:15 PM | 110.00 | 0.57 | 0.47 | 0.67 | 0.18 | 46.15% | 557 | 5103 | 64.16% | No |
| TGT251121C00115000 | 11/5 3:36 PM | 115.00 | 0.32 | 0.3 | 0.35 | 0.10 | 45.45% | 109 | 2985 | 66.41% | No |
| TGT251121C00120000 | 11/5 3:25 PM | 120.00 | 0.19 | 0.12 | 0.22 | 0.06 | 46.15% | 41 | 2863 | 67.48% | No |
| TGT251121C00125000 | 11/5 3:52 PM | 125.00 | 0.15 | 0.06 | 0.2 | 0.08 | 114.29% | 22 | 1368 | 72.56% | No |
| TGT251121C00130000 | 11/5 3:52 PM | 130.00 | 0.05 | 0.01 | 0.12 | 0.01 | 25.00% | 30 | 1418 | 72.66% | No |
| TGT251121C00135000 | 11/5 9:30 AM | 135.00 | 0.26 | 0 | 0.17 | 0.23 | 766.67% | 1 | 642 | 82.23% | No |
| TGT251121C00140000 | 11/5 11:39 AM | 140.00 | 0.03 | 0 | 0.09 | 0.02 | 200.00% | 2 | 409 | 82.03% | No |
| TGT251121C00145000 | 11/3 11:52 AM | 145.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 119 | 88.67% | No |
| TGT251121C00150000 | 10/20 2:42 PM | 150.00 | 0.06 | 0 | 0.14 | 0.00 | 0.00% | 15 | 424 | 98.44% | No |
| TGT251121C00155000 | 10/29 10:59 AM | 155.00 | 0.02 | 0 | 0.13 | 0.00 | 0.00% | 1 | 143 | 103.13% | No |
| TGT251121C00160000 | 11/5 3:34 PM | 160.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 13 | 683 | 92.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251121P00045000 | 11/4 11:13 AM | 45.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 34 | 131.25% | No |
| TGT251121P00050000 | 11/5 3:34 PM | 50.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 3 | 76 | 106.25% | No |
| TGT251121P00055000 | 11/5 1:51 PM | 55.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 689 | 98.44% | No |
| TGT251121P00060000 | 11/5 12:59 PM | 60.00 | 0.06 | 0.05 | 0.14 | 0.00 | 0.00% | 10 | 1135 | 96.88% | No |
| TGT251121P00065000 | 11/4 11:15 AM | 65.00 | 0.12 | 0.05 | 0.23 | 0.00 | 0.00% | 1 | 787 | 85.74% | No |
| TGT251121P00070000 | 11/5 3:32 PM | 70.00 | 0.26 | 0.24 | 0.29 | -0.03 | -10.34% | 118 | 15845 | 78.52% | No |
| TGT251121P00075000 | 11/5 2:58 PM | 75.00 | 0.50 | 0.5 | 0.57 | -0.16 | -24.24% | 198 | 10952 | 72.90% | No |
| TGT251121P00078000 | 11/5 3:32 PM | 78.00 | 0.84 | 0.76 | 0.93 | -0.17 | -16.83% | 28 | 422 | 70.80% | No |
| TGT251121P00079000 | 11/5 2:29 PM | 79.00 | 1.00 | 0.95 | 1.02 | -0.19 | -15.97% | 18 | 293 | 70.31% | No |
| TGT251121P00080000 | 11/5 3:55 PM | 80.00 | 1.02 | 1.1 | 1.25 | -0.41 | -28.67% | 145 | 7864 | 70.53% | No |
| TGT251121P00081000 | 11/5 2:18 PM | 81.00 | 1.28 | 1.23 | 1.44 | -0.33 | -20.50% | 39 | 355 | 69.63% | No |
| TGT251121P00082000 | 11/5 3:48 PM | 82.00 | 1.57 | 1.42 | 1.68 | -0.32 | -16.93% | 62 | 572 | 69.43% | No |
| TGT251121P00083000 | 11/5 2:27 PM | 83.00 | 1.78 | 1.66 | 1.9 | -0.42 | -19.09% | 17 | 213 | 69.07% | No |
| TGT251121P00084000 | 11/5 3:02 PM | 84.00 | 2.10 | 1.99 | 2.2 | -0.38 | -15.32% | 32 | 267 | 69.73% | No |
| TGT251121P00085000 | 11/5 3:48 PM | 85.00 | 2.40 | 2.33 | 2.56 | -0.45 | -15.79% | 314 | 6131 | 70.39% | No |
| TGT251121P00086000 | 11/5 3:02 PM | 86.00 | 2.76 | 2.68 | 2.89 | -0.54 | -16.36% | 22 | 335 | 70.43% | No |
| TGT251121P00087000 | 11/5 2:48 PM | 87.00 | 3.02 | 2.99 | 3.25 | -0.68 | -18.38% | 79 | 187 | 69.97% | No |
| TGT251121P00088000 | 11/5 3:45 PM | 88.00 | 3.52 | 3.45 | 3.7 | -0.59 | -14.36% | 89 | 1037 | 70.80% | No |
| TGT251121P00089000 | 11/5 3:55 PM | 89.00 | 3.90 | 3.55 | 4.15 | -0.80 | -17.02% | 93 | 226 | 68.73% | No |
| TGT251121P00090000 | 11/5 3:37 PM | 90.00 | 4.50 | 4.35 | 4.6 | -0.75 | -14.29% | 216 | 4339 | 71.00% | No |
| TGT251121P00091000 | 11/5 3:58 PM | 91.00 | 5.00 | 4.85 | 5.15 | -0.75 | -13.04% | 96 | 358 | 71.48% | No |
| TGT251121P00092000 | 11/5 3:16 PM | 92.00 | 5.51 | 5.4 | 5.65 | -0.85 | -13.36% | 244 | 587 | 71.61% | Yes |
| TGT251121P00093000 | 11/5 1:30 PM | 93.00 | 5.52 | 5.95 | 6.25 | -1.45 | -20.80% | 11 | 730 | 71.97% | Yes |
| TGT251121P00094000 | 11/5 2:26 PM | 94.00 | 6.32 | 5.9 | 6.85 | -0.95 | -13.07% | 20 | 760 | 68.07% | Yes |
| TGT251121P00095000 | 11/5 3:54 PM | 95.00 | 7.28 | 7.2 | 7.45 | -0.82 | -10.12% | 898 | 4740 | 72.63% | Yes |
| TGT251121P00096000 | 11/5 11:59 AM | 96.00 | 8.74 | 6.5 | 8.15 | -0.41 | -4.48% | 1 | 62 | 64.23% | Yes |
| TGT251121P00097000 | 11/4 2:44 PM | 97.00 | 9.82 | 8.25 | 8.85 | 0.00 | 0.00% | 32 | 337 | 71.88% | Yes |
| TGT251121P00098000 | 11/5 12:59 PM | 98.00 | 8.95 | 8.65 | 9.6 | 1.00 | 12.58% | 2 | 60 | 70.43% | Yes |
| TGT251121P00099000 | 11/4 2:13 PM | 99.00 | 11.15 | 9.1 | 10.35 | 0.00 | 0.00% | 1 | 22 | 68.92% | Yes |
| TGT251121P00100000 | 11/5 2:34 PM | 100.00 | 10.66 | 10.5 | 11.2 | -1.64 | -13.33% | 21 | 1859 | 74.66% | Yes |
| TGT251121P00101000 | 11/3 11:39 AM | 101.00 | 11.41 | 11.35 | 12.2 | 0.00 | 0.00% | 2 | 4 | 77.39% | Yes |
| TGT251121P00102000 | 11/3 11:39 AM | 102.00 | 13.15 | 11.15 | 13.65 | 0.00 | 0.00% | 1 | 11 | 75.39% | Yes |
| TGT251121P00105000 | 11/5 10:20 AM | 105.00 | 17.23 | 13.6 | 16.1 | 0.78 | 4.74% | 85 | 761 | 76.47% | Yes |
| TGT251121P00110000 | 11/5 11:58 AM | 110.00 | 21.06 | 18.25 | 20.55 | 0.06 | 0.29% | 2 | 571 | 82.47% | Yes |
| TGT251121P00115000 | 11/5 2:34 PM | 115.00 | 24.02 | 23.05 | 24.65 | -1.80 | -6.97% | 4 | 373 | 81.84% | Yes |
| TGT251121P00120000 | 11/4 3:48 PM | 120.00 | 30.80 | 27.65 | 30.05 | 0.00 | 0.00% | 139 | 200 | 92.68% | Yes |
| TGT251121P00125000 | 10/16 1:30 PM | 125.00 | 35.80 | 32.65 | 34.8 | 0.00 | 0.00% | 5 | 158 | 98.63% | Yes |
| TGT251121P00130000 | 10/24 12:40 PM | 130.00 | 36.49 | 37.45 | 39.7 | 0.00 | 0.00% | 2 | 99 | 102.15% | Yes |
| TGT251121P00135000 | 10/13 10:04 AM | 135.00 | 47.45 | 42.5 | 44.7 | 0.00 | 0.00% | 4 | 116 | 111.52% | Yes |
| TGT251121P00140000 | 8/22 9:39 AM | 140.00 | 42.30 | 52.25 | 52.7 | 0.00 | 0.00% | 2 | 1 | 209.50% | Yes |
| TGT251121P00145000 | 4/11 11:42 AM | 145.00 | 56.75 | 46.65 | 47.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TGT251121P00150000 | 5/15 3:39 PM | 150.00 | 53.43 | 53.6 | 56.8 | 0.00 | 0.00% | 12 | 0 | 0.00% | Yes |
| TGT251121P00160000 | 8/19 12:35 PM | 160.00 | 54.10 | 72.05 | 72.5 | 0.00 | 0.00% | 4 | 0 | 242.60% | Yes |
