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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251128C00060000 | 10/20 1:54 PM | 60.00 | 31.87 | 30.95 | 33.05 | 0.00 | 0.00% | 0 | 1 | 75.59% | Yes |
| TGT251128C00065000 | 10/17 12:26 PM | 65.00 | 25.47 | 26.1 | 27.95 | 0.00 | 0.00% | 2 | 0 | 66.02% | Yes |
| TGT251128C00070000 | 10/17 12:24 PM | 70.00 | 20.54 | 21 | 23.05 | 0.00 | 0.00% | 2 | 1 | 53.52% | Yes |
| TGT251128C00075000 | 11/5 3:37 PM | 75.00 | 17.03 | 15.9 | 18.25 | 0.69 | 4.22% | 2 | 3 | 79.20% | Yes |
| TGT251128C00080000 | 11/5 3:07 PM | 80.00 | 12.56 | 12.2 | 12.75 | -3.54 | -21.99% | 1 | 99 | 51.76% | Yes |
| TGT251128C00081000 | 10/27 10:10 AM | 81.00 | 17.08 | 11.3 | 12.55 | 0.00 | 0.00% | 0 | 1 | 51.88% | Yes |
| TGT251128C00082000 | 11/5 1:14 PM | 82.00 | 11.60 | 10.6 | 12.2 | -2.67 | -18.71% | 15 | 31 | 56.49% | Yes |
| TGT251128C00083000 | 11/5 1:49 PM | 83.00 | 10.40 | 9.85 | 10.6 | -2.35 | -18.43% | 1 | 10 | 50.05% | Yes |
| TGT251128C00084000 | 10/28 2:56 PM | 84.00 | 14.30 | 9.15 | 10.1 | 0.00 | 0.00% | 2 | 2 | 52.37% | Yes |
| TGT251128C00085000 | 10/30 9:33 AM | 85.00 | 8.60 | 8.45 | 9.3 | 0.00 | 0.00% | 2 | 17 | 51.93% | Yes |
| TGT251128C00086000 | 10/28 12:20 PM | 86.00 | 12.60 | 7.3 | 9.35 | 0.00 | 0.00% | 2 | 14 | 53.69% | Yes |
| TGT251128C00087000 | 11/5 10:12 AM | 87.00 | 5.80 | 7.2 | 8.1 | -6.20 | -51.67% | 1 | 2 | 53.39% | Yes |
| TGT251128C00088000 | 11/5 12:39 PM | 88.00 | 7.40 | 6.65 | 7.85 | 1.08 | 17.09% | 2 | 78 | 55.96% | Yes |
| TGT251128C00089000 | 11/5 10:04 AM | 89.00 | 4.90 | 6.05 | 6.65 | -0.30 | -5.77% | 13 | 37 | 52.30% | Yes |
| TGT251128C00090000 | 11/5 12:22 PM | 90.00 | 6.00 | 5.55 | 6.1 | 1.38 | 29.87% | 46 | 64 | 52.64% | Yes |
| TGT251128C00091000 | 11/5 2:55 PM | 91.00 | 5.27 | 4.95 | 5.55 | 0.97 | 22.56% | 6 | 93 | 52.05% | Yes |
| TGT251128C00092000 | 11/5 3:54 PM | 92.00 | 4.85 | 4.7 | 5.05 | 1.05 | 27.63% | 137 | 245 | 53.30% | No |
| TGT251128C00093000 | 11/5 2:52 PM | 93.00 | 4.45 | 4.25 | 4.55 | 1.05 | 30.88% | 47 | 67 | 53.08% | No |
| TGT251128C00094000 | 11/5 12:38 PM | 94.00 | 4.40 | 3.75 | 4.4 | 1.25 | 39.68% | 9 | 53 | 54.15% | No |
| TGT251128C00095000 | 11/5 3:23 PM | 95.00 | 3.68 | 3.4 | 3.9 | 0.98 | 36.30% | 294 | 268 | 53.81% | No |
| TGT251128C00096000 | 11/5 9:51 AM | 96.00 | 2.37 | 2.99 | 3.5 | -0.10 | -4.05% | 2 | 25 | 53.35% | No |
| TGT251128C00097000 | 11/5 3:47 PM | 97.00 | 2.82 | 2.77 | 3.05 | 0.55 | 24.23% | 14 | 105 | 53.35% | No |
| TGT251128C00098000 | 11/4 3:37 PM | 98.00 | 1.98 | 1.93 | 2.71 | 0.00 | 0.00% | 2 | 62 | 54.59% | No |
| TGT251128C00099000 | 11/5 11:49 AM | 99.00 | 1.80 | 2.21 | 2.44 | 0.04 | 2.27% | 31 | 45 | 53.37% | No |
| TGT251128C00100000 | 11/5 3:38 PM | 100.00 | 2.00 | 1.97 | 2.16 | 0.46 | 29.87% | 11 | 185 | 53.30% | No |
| TGT251128C00101000 | 11/5 1:12 PM | 101.00 | 2.10 | 1.74 | 1.93 | 0.69 | 48.94% | 7 | 76 | 53.35% | No |
| TGT251128C00102000 | 11/5 3:31 PM | 102.00 | 1.68 | 1.41 | 1.76 | 0.46 | 37.70% | 28 | 144 | 52.78% | No |
| TGT251128C00103000 | 11/5 1:52 PM | 103.00 | 1.49 | 1.34 | 1.55 | 0.48 | 47.52% | 7 | 53 | 53.49% | No |
| TGT251128C00104000 | 11/5 11:04 AM | 104.00 | 0.80 | 0.78 | 1.54 | -0.17 | -17.53% | 1 | 30 | 51.69% | No |
| TGT251128C00105000 | 11/5 3:19 PM | 105.00 | 1.16 | 1.08 | 1.21 | 0.29 | 33.33% | 80 | 469 | 53.91% | No |
| TGT251128C00106000 | 11/3 11:21 AM | 106.00 | 1.05 | 0.36 | 1.24 | 0.00 | 0.00% | 14 | 224 | 50.10% | No |
| TGT251128C00107000 | 11/3 2:06 PM | 107.00 | 0.70 | 0.43 | 1.2 | 0.00 | 0.00% | 1 | 2 | 52.61% | No |
| TGT251128C00110000 | 11/5 3:37 PM | 110.00 | 0.63 | 0.47 | 0.75 | 0.11 | 21.15% | 9 | 211 | 54.49% | No |
| TGT251128C00115000 | 11/5 12:01 PM | 115.00 | 0.38 | 0.11 | 0.87 | 0.02 | 5.56% | 5 | 114 | 60.64% | No |
| TGT251128C00120000 | 10/28 9:30 AM | 120.00 | 0.26 | 0.13 | 0.55 | 0.00 | 0.00% | 0 | 23 | 63.97% | No |
| TGT251128C00125000 | 11/5 1:49 PM | 125.00 | 0.21 | 0.09 | 0.21 | 0.09 | 75.00% | 6 | 57 | 61.91% | No |
| TGT251128C00130000 | 10/29 11:11 AM | 130.00 | 0.17 | 0.08 | 0.35 | 0.00 | 0.00% | 10 | 24 | 72.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251128P00055000 | 10/28 10:05 AM | 55.00 | 0.06 | 0 | 0.96 | 0.00 | 0.00% | 0 | 7 | 125.49% | No |
| TGT251128P00060000 | 10/27 2:18 PM | 60.00 | 0.18 | 0.01 | 0.99 | 0.00 | 0.00% | 1 | 2 | 108.30% | No |
| TGT251128P00065000 | 11/4 11:34 AM | 65.00 | 0.13 | 0.01 | 0.65 | 0.00 | 0.00% | 20 | 22 | 83.50% | No |
| TGT251128P00070000 | 11/5 2:00 PM | 70.00 | 0.27 | 0.19 | 0.36 | -0.04 | -12.90% | 1 | 63 | 65.92% | No |
| TGT251128P00075000 | 11/5 3:46 PM | 75.00 | 0.61 | 0.5 | 0.68 | -0.14 | -18.67% | 2 | 121 | 62.40% | No |
| TGT251128P00077000 | 11/3 10:04 AM | 77.00 | 0.85 | 0.64 | 0.94 | 0.00 | 0.00% | 1 | 99 | 61.08% | No |
| TGT251128P00078000 | 11/5 3:21 PM | 78.00 | 0.96 | 0.86 | 1.16 | -0.13 | -11.93% | 4 | 45 | 62.55% | No |
| TGT251128P00079000 | 11/5 11:10 AM | 79.00 | 1.15 | 1.06 | 1.23 | -0.12 | -9.45% | 9 | 49 | 61.77% | No |
| TGT251128P00080000 | 11/5 2:19 PM | 80.00 | 1.25 | 1.22 | 1.37 | -0.32 | -20.38% | 26 | 254 | 60.99% | No |
| TGT251128P00081000 | 11/5 11:46 AM | 81.00 | 1.85 | 1.45 | 1.62 | 0.04 | 2.21% | 1 | 164 | 61.40% | No |
| TGT251128P00082000 | 11/5 11:47 AM | 82.00 | 2.08 | 1.46 | 1.92 | 0.34 | 19.54% | 3 | 51 | 60.11% | No |
| TGT251128P00083000 | 11/3 3:48 PM | 83.00 | 2.06 | 1.91 | 2.14 | 0.00 | 0.00% | 13 | 45 | 61.16% | No |
| TGT251128P00084000 | 11/5 1:47 PM | 84.00 | 2.13 | 2.23 | 2.39 | -0.47 | -18.08% | 3 | 39 | 61.08% | No |
| TGT251128P00085000 | 11/5 3:23 PM | 85.00 | 2.61 | 2.56 | 2.79 | -0.37 | -12.42% | 15 | 149 | 61.69% | No |
| TGT251128P00086000 | 11/4 1:20 PM | 86.00 | 3.55 | 2.94 | 3.1 | 0.00 | 0.00% | 4 | 72 | 61.67% | No |
| TGT251128P00087000 | 11/5 12:09 PM | 87.00 | 3.30 | 2.85 | 3.55 | -0.60 | -15.38% | 1 | 81 | 59.33% | No |
| TGT251128P00088000 | 11/5 12:58 PM | 88.00 | 3.58 | 3.7 | 3.9 | -0.80 | -18.26% | 13 | 55 | 61.67% | No |
| TGT251128P00089000 | 11/5 1:47 PM | 89.00 | 3.93 | 4.15 | 4.35 | -0.92 | -18.97% | 37 | 72 | 61.85% | No |
| TGT251128P00090000 | 11/5 2:27 PM | 90.00 | 4.57 | 4.6 | 4.8 | -0.87 | -15.99% | 20 | 78 | 61.72% | No |
| TGT251128P00091000 | 11/5 3:58 PM | 91.00 | 5.23 | 5.1 | 5.35 | -0.74 | -12.40% | 22 | 107 | 62.11% | No |
| TGT251128P00092000 | 11/5 3:16 PM | 92.00 | 5.73 | 5.65 | 5.85 | -0.42 | -6.83% | 11 | 14 | 62.17% | Yes |
| TGT251128P00093000 | 11/5 3:42 PM | 93.00 | 6.30 | 6.2 | 6.4 | -0.84 | -11.76% | 10 | 18 | 62.21% | Yes |
| TGT251128P00094000 | 11/5 2:26 PM | 94.00 | 6.52 | 6.1 | 7.05 | -0.56 | -7.91% | 14 | 31 | 58.96% | Yes |
| TGT251128P00095000 | 11/5 1:46 PM | 95.00 | 7.15 | 7.4 | 7.7 | -1.55 | -17.82% | 1 | 40 | 63.04% | Yes |
| TGT251128P00096000 | 10/31 12:28 PM | 96.00 | 7.76 | 7.8 | 8.35 | 0.00 | 0.00% | 1 | 4 | 61.94% | Yes |
| TGT251128P00097000 | 11/5 11:52 AM | 97.00 | 9.10 | 8.55 | 9.2 | 0.65 | 7.69% | 1 | 4 | 63.60% | Yes |
| TGT251128P00098000 | 11/5 12:34 PM | 98.00 | 9.05 | 8.65 | 9.75 | 0.63 | 7.48% | 2 | 13 | 59.62% | Yes |
| TGT251128P00100000 | 11/4 10:17 AM | 100.00 | 11.71 | 10.7 | 11.5 | 0.00 | 0.00% | 2 | 5 | 65.28% | Yes |
| TGT251128P00125000 | 10/21 1:04 PM | 125.00 | 31.66 | 33.2 | 34.5 | 0.00 | 0.00% | 0 | 3 | 85.69% | Yes |
| TGT251128P00130000 | 10/21 1:24 PM | 130.00 | 36.62 | 38.2 | 40 | 0.00 | 0.00% | 0 | 1 | 99.90% | Yes |
