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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251205C00070000 | 10/29 12:45 PM | 70.00 | 25.90 | 20.35 | 23.9 | 0.00 | 0.00% | 1 | 1 | 53.42% | Yes |
| TGT251205C00085000 | 11/5 3:35 PM | 85.00 | 9.03 | 8.7 | 9.45 | -3.44 | -27.59% | 1 | 2 | 52.15% | Yes |
| TGT251205C00089000 | 11/5 12:55 PM | 89.00 | 7.00 | 6.3 | 7.2 | 1.50 | 27.27% | 13 | 6 | 54.25% | Yes |
| TGT251205C00090000 | 11/5 11:48 AM | 90.00 | 5.00 | 5.3 | 6.25 | 0.07 | 1.42% | 6 | 4 | 50.24% | Yes |
| TGT251205C00091000 | 11/5 2:55 PM | 91.00 | 5.37 | 4.85 | 5.75 | 0.88 | 19.60% | 3 | 14 | 50.39% | Yes |
| TGT251205C00092000 | 11/5 2:13 PM | 92.00 | 5.40 | 4.7 | 5.85 | 1.20 | 28.57% | 3 | 6 | 50.46% | No |
| TGT251205C00093000 | 11/3 9:30 AM | 93.00 | 4.75 | 4.35 | 4.95 | 0.00 | 0.00% | 1 | 8 | 51.71% | No |
| TGT251205C00094000 | 11/5 12:46 PM | 94.00 | 4.50 | 3.95 | 4.5 | 1.20 | 36.36% | 8 | 28 | 51.47% | No |
| TGT251205C00095000 | 11/5 2:59 PM | 95.00 | 3.95 | 3.6 | 4 | 0.74 | 23.05% | 6 | 43 | 50.49% | No |
| TGT251205C00096000 | 11/5 12:01 PM | 96.00 | 3.45 | 3.25 | 4 | 0.45 | 15.00% | 1 | 36 | 50.43% | No |
| TGT251205C00097000 | 11/5 12:27 PM | 97.00 | 2.88 | 2.88 | 3.5 | -0.12 | -4.00% | 2 | 8 | 52.59% | No |
| TGT251205C00098000 | 11/5 1:23 PM | 98.00 | 3.10 | 2.29 | 3.05 | 0.89 | 40.27% | 5 | 18 | 51.27% | No |
| TGT251205C00099000 | 11/4 3:27 PM | 99.00 | 1.89 | 2.2 | 2.77 | 0.00 | 0.00% | 13 | 19 | 51.42% | No |
| TGT251205C00100000 | 11/5 2:13 PM | 100.00 | 2.35 | 2.13 | 2.6 | 0.53 | 29.12% | 9 | 84 | 52.50% | No |
| TGT251205C00101000 | 11/3 11:27 AM | 101.00 | 1.98 | 1.44 | 2.3 | 0.00 | 0.00% | 3 | 6 | 51.98% | No |
| TGT251205C00102000 | 11/5 2:56 PM | 102.00 | 1.85 | 1.65 | 2 | 0.23 | 14.20% | 7 | 34 | 51.17% | No |
| TGT251205C00103000 | 10/31 11:57 AM | 103.00 | 1.91 | 1.48 | 1.86 | 0.00 | 0.00% | 2 | 5 | 51.98% | No |
| TGT251205C00104000 | 11/5 11:49 AM | 104.00 | 1.16 | 0.94 | 1.91 | -0.24 | -17.14% | 2 | 10 | 54.98% | No |
| TGT251205C00105000 | 11/5 3:48 PM | 105.00 | 1.37 | 1.19 | 1.5 | 0.25 | 22.32% | 13 | 62 | 50.00% | No |
| TGT251205C00106000 | 11/5 12:40 PM | 106.00 | 1.35 | 1.04 | 1.31 | 0.27 | 25.00% | 1 | 4 | 51.66% | No |
| TGT251205C00107000 | 10/31 3:26 PM | 107.00 | 1.12 | 0.34 | 1.39 | 0.00 | 0.00% | 4 | 4 | 54.88% | No |
| TGT251205C00110000 | 11/5 1:12 PM | 110.00 | 0.78 | 0.66 | 0.98 | 0.12 | 18.18% | 14 | 12 | 51.73% | No |
| TGT251205C00115000 | 11/5 3:48 PM | 115.00 | 0.44 | 0.26 | 0.6 | 0.29 | 193.33% | 9 | 15 | 51.56% | No |
| TGT251205C00120000 | 10/30 11:35 AM | 120.00 | 0.33 | 0.03 | 1 | 0.00 | 0.00% | 12 | 12 | 61.13% | No |
| TGT251205C00130000 | 10/24 9:31 AM | 130.00 | 0.13 | 0 | 2.23 | 0.00 | 0.00% | 1 | 1 | 88.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251205P00070000 | 11/5 11:44 AM | 70.00 | 0.37 | 0.21 | 0.38 | 0.01 | 2.78% | 3 | 23 | 58.59% | No |
| TGT251205P00075000 | 11/5 3:57 PM | 75.00 | 0.71 | 0.65 | 0.79 | -0.13 | -15.48% | 44 | 38 | 57.67% | No |
| TGT251205P00080000 | 11/5 2:46 PM | 80.00 | 1.41 | 1.35 | 1.54 | -0.28 | -16.57% | 22 | 74 | 55.66% | No |
| TGT251205P00081000 | 11/5 2:36 PM | 81.00 | 1.69 | 1.43 | 1.83 | -0.05 | -2.87% | 10 | 21 | 55.10% | No |
| TGT251205P00082000 | 11/5 2:15 PM | 82.00 | 1.85 | 1.75 | 2.05 | -0.35 | -15.91% | 6 | 20 | 55.40% | No |
| TGT251205P00083000 | 11/5 11:02 AM | 83.00 | 2.85 | 1.36 | 2.47 | 0.58 | 25.55% | 2 | 55 | 52.17% | No |
| TGT251205P00084000 | 11/5 2:13 PM | 84.00 | 2.34 | 2.15 | 2.65 | -0.51 | -17.89% | 4 | 31 | 54.54% | No |
| TGT251205P00085000 | 11/5 2:20 PM | 85.00 | 2.68 | 2.45 | 2.95 | -0.63 | -19.03% | 5 | 59 | 54.30% | No |
| TGT251205P00086000 | 11/5 11:59 AM | 86.00 | 3.30 | 2.72 | 3.3 | -0.29 | -8.08% | 1 | 31 | 53.88% | No |
| TGT251205P00087000 | 11/3 3:02 PM | 87.00 | 3.75 | 2.72 | 3.8 | 0.00 | 0.00% | 2 | 11 | 52.56% | No |
| TGT251205P00088000 | 11/5 10:13 AM | 88.00 | 4.83 | 2.62 | 4.1 | 0.33 | 7.33% | 2 | 9 | 57.03% | No |
| TGT251205P00089000 | 11/4 10:13 AM | 89.00 | 4.94 | 3.85 | 4.65 | 0.00 | 0.00% | 1 | 14 | 54.15% | No |
| TGT251205P00090000 | 11/5 3:20 PM | 90.00 | 4.90 | 4.65 | 5.05 | -0.60 | -10.91% | 5 | 13 | 55.49% | No |
| TGT251205P00091000 | 11/5 10:47 AM | 91.00 | 6.30 | 5 | 5.65 | 0.15 | 2.44% | 2 | 15 | 55.35% | No |
| TGT251205P00092000 | 11/5 2:13 PM | 92.00 | 5.43 | 4.8 | 7.1 | -1.32 | -19.56% | 1 | 37 | 56.35% | Yes |
| TGT251205P00093000 | 11/5 10:51 AM | 93.00 | 7.70 | 5.65 | 6.85 | 0.75 | 10.79% | 11 | 9 | 53.99% | Yes |
| TGT251205P00094000 | 11/3 3:31 PM | 94.00 | 7.41 | 6 | 7.35 | 0.00 | 0.00% | 2 | 414 | 52.58% | Yes |
| TGT251205P00095000 | 11/5 10:51 AM | 95.00 | 9.09 | 6.9 | 8.8 | 1.69 | 22.84% | 5 | 16 | 58.08% | Yes |
| TGT251205P00096000 | 10/29 3:22 PM | 96.00 | 7.00 | 7.45 | 9.45 | 0.00 | 0.00% | 1 | 2 | 57.86% | Yes |
| TGT251205P00097000 | 10/30 3:41 PM | 97.00 | 8.10 | 8.7 | 9.55 | 0.00 | 0.00% | 0 | 1 | 58.14% | Yes |
| TGT251205P00098000 | 10/29 9:51 AM | 98.00 | 6.75 | 8.95 | 10.85 | 0.00 | 0.00% | 1 | 4 | 59.20% | Yes |
| TGT251205P00100000 | 11/4 9:49 AM | 100.00 | 11.95 | 10.65 | 11.7 | 0.00 | 0.00% | 1 | 2 | 57.94% | Yes |
