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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251219C00050000 | 10/13 9:39 AM | 50.00 | 37.55 | 41.5 | 42.55 | 0.00 | 0.00% | 3 | 7 | 78.91% | Yes |
| TGT251219C00055000 | 8/27 1:52 PM | 55.00 | 42.85 | 33 | 33.6 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| TGT251219C00060000 | 10/17 12:28 PM | 60.00 | 30.62 | 31.5 | 32.5 | 0.00 | 0.00% | 1 | 19 | 54.69% | Yes |
| TGT251219C00065000 | 10/17 12:28 PM | 65.00 | 25.62 | 26.5 | 27.5 | 0.00 | 0.00% | 10 | 50 | 67.68% | Yes |
| TGT251219C00070000 | 11/4 1:34 PM | 70.00 | 20.20 | 21.55 | 22.6 | 0.00 | 0.00% | 1 | 226 | 58.15% | Yes |
| TGT251219C00075000 | 11/3 3:19 PM | 75.00 | 15.14 | 17 | 17.9 | -1.78 | -10.52% | 1 | 171 | 51.81% | Yes |
| TGT251219C00080000 | 11/5 3:58 PM | 80.00 | 13.10 | 12.9 | 13.6 | 1.42 | 12.16% | 8 | 447 | 48.56% | Yes |
| TGT251219C00085000 | 11/5 3:30 PM | 85.00 | 9.40 | 9.3 | 9.6 | 1.20 | 14.63% | 13 | 1450 | 44.46% | Yes |
| TGT251219C00090000 | 11/5 3:59 PM | 90.00 | 6.70 | 6.55 | 6.7 | 1.10 | 19.64% | 447 | 3792 | 45.09% | Yes |
| TGT251219C00095000 | 11/5 3:37 PM | 95.00 | 4.39 | 4.35 | 4.45 | 0.89 | 25.43% | 326 | 2535 | 45.26% | No |
| TGT251219C00100000 | 11/5 3:59 PM | 100.00 | 2.81 | 2.78 | 2.89 | 0.68 | 31.92% | 378 | 5771 | 45.89% | No |
| TGT251219C00105000 | 11/5 3:40 PM | 105.00 | 1.72 | 1.7 | 1.82 | 0.38 | 28.36% | 295 | 5560 | 46.41% | No |
| TGT251219C00110000 | 11/5 3:54 PM | 110.00 | 1.06 | 1.02 | 1.1 | 0.28 | 35.90% | 216 | 3884 | 46.66% | No |
| TGT251219C00115000 | 11/5 3:25 PM | 115.00 | 0.66 | 0.65 | 0.68 | 0.17 | 34.69% | 73 | 4358 | 47.46% | No |
| TGT251219C00120000 | 11/5 3:57 PM | 120.00 | 0.39 | 0.39 | 0.45 | 0.05 | 14.71% | 152 | 3532 | 49.02% | No |
| TGT251219C00125000 | 11/5 2:13 PM | 125.00 | 0.28 | 0.22 | 0.32 | 0.06 | 27.27% | 12 | 1746 | 51.07% | No |
| TGT251219C00130000 | 11/5 2:13 PM | 130.00 | 0.19 | 0.17 | 0.21 | -0.06 | -24.00% | 48 | 1353 | 51.27% | No |
| TGT251219C00135000 | 11/5 1:31 PM | 135.00 | 0.12 | 0.09 | 0.2 | 0.02 | 20.00% | 2 | 768 | 53.52% | No |
| TGT251219C00140000 | 11/5 12:02 PM | 140.00 | 0.09 | 0.08 | 0.14 | 0.01 | 12.50% | 3 | 1682 | 55.37% | No |
| TGT251219C00145000 | 11/3 3:42 PM | 145.00 | 0.14 | 0.04 | 0.28 | 0.00 | 0.00% | 13 | 888 | 62.40% | No |
| TGT251219C00150000 | 10/30 3:22 PM | 150.00 | 0.08 | 0.01 | 0.25 | 0.00 | 0.00% | 1 | 1194 | 64.26% | No |
| TGT251219C00155000 | 10/31 9:40 AM | 155.00 | 0.06 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 530 | 63.67% | No |
| TGT251219C00160000 | 10/24 3:49 PM | 160.00 | 0.07 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 1535 | 59.77% | No |
| TGT251219C00165000 | 10/28 11:16 AM | 165.00 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 392 | 58.59% | No |
| TGT251219C00170000 | 10/23 2:42 PM | 170.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 1 | 428 | 67.58% | No |
| TGT251219C00175000 | 11/5 10:06 AM | 175.00 | 0.05 | 0 | 0.26 | 0.00 | 0.00% | 10 | 2092 | 80.66% | No |
| TGT251219C00180000 | 11/5 2:08 PM | 180.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 1 | 210 | 73.83% | No |
| TGT251219C00185000 | 10/16 10:09 AM | 185.00 | 0.06 | 0 | 0.53 | 0.00 | 0.00% | 22 | 283 | 95.21% | No |
| TGT251219C00190000 | 10/29 11:01 AM | 190.00 | 0.03 | 0 | 0.52 | 0.00 | 0.00% | 1 | 769 | 97.85% | No |
| TGT251219C00195000 | 10/27 9:49 AM | 195.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 1 | 236 | 81.25% | No |
| TGT251219C00200000 | 9/18 12:04 PM | 200.00 | 0.06 | 0.02 | 0.12 | 0.00 | 0.00% | 2 | 623 | 87.89% | No |
| TGT251219C00210000 | 11/5 2:42 PM | 210.00 | 0.16 | 0.01 | 0.33 | 0.10 | 166.67% | 4 | 71 | 102.64% | No |
| TGT251219C00220000 | 10/13 12:10 PM | 220.00 | 0.06 | 0 | 0.51 | 0.00 | 0.00% | 3 | 497 | 113.28% | No |
| TGT251219C00230000 | 10/21 2:22 PM | 230.00 | 0.07 | 0 | 0.51 | 0.00 | 0.00% | 4 | 479 | 117.87% | No |
| TGT251219C00240000 | 10/10 10:40 AM | 240.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 2 | 242 | 97.66% | No |
| TGT251219C00250000 | 9/29 10:07 AM | 250.00 | 0.02 | 0 | 0.72 | 0.00 | 0.00% | 1 | 432 | 132.52% | No |
| TGT251219C00260000 | 10/2 11:51 AM | 260.00 | 0.01 | 0 | 0.51 | 0.00 | 0.00% | 10 | 914 | 130.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT251219P00050000 | 10/29 1:07 PM | 50.00 | 0.06 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 434 | 83.40% | No |
| TGT251219P00055000 | 11/5 11:27 AM | 55.00 | 0.09 | 0.06 | 0.13 | -0.01 | -10.00% | 2 | 1273 | 68.75% | No |
| TGT251219P00060000 | 11/5 1:44 PM | 60.00 | 0.17 | 0.05 | 0.14 | 0.00 | 0.00% | 16 | 792 | 58.40% | No |
| TGT251219P00065000 | 11/5 2:50 PM | 65.00 | 0.23 | 0.2 | 0.27 | -0.07 | -23.33% | 3 | 1245 | 56.54% | No |
| TGT251219P00070000 | 11/5 3:30 PM | 70.00 | 0.49 | 0.42 | 0.5 | -0.09 | -15.52% | 58 | 1056 | 53.27% | No |
| TGT251219P00075000 | 11/5 3:51 PM | 75.00 | 0.91 | 0.89 | 0.99 | -0.17 | -15.74% | 149 | 2951 | 51.49% | No |
| TGT251219P00080000 | 11/5 3:57 PM | 80.00 | 1.82 | 1.79 | 1.88 | -0.33 | -15.35% | 518 | 3079 | 50.62% | No |
| TGT251219P00085000 | 11/5 3:54 PM | 85.00 | 3.22 | 3.2 | 3.35 | -0.56 | -14.81% | 895 | 2821 | 50.12% | No |
| TGT251219P00090000 | 11/5 3:35 PM | 90.00 | 5.35 | 5.25 | 5.45 | -0.70 | -11.57% | 101 | 6858 | 50.65% | No |
| TGT251219P00095000 | 11/5 1:52 PM | 95.00 | 8.05 | 8.05 | 8.25 | -1.05 | -11.54% | 41 | 2033 | 50.32% | Yes |
| TGT251219P00100000 | 11/5 3:45 PM | 100.00 | 11.50 | 11.35 | 11.75 | -1.15 | -9.09% | 120 | 7118 | 51.04% | Yes |
| TGT251219P00105000 | 11/5 1:18 PM | 105.00 | 14.75 | 14.75 | 15.75 | -2.12 | -12.57% | 30 | 2298 | 50.16% | Yes |
| TGT251219P00110000 | 11/5 12:00 PM | 110.00 | 20.23 | 19.15 | 20.45 | -1.35 | -6.26% | 78 | 1781 | 54.47% | Yes |
| TGT251219P00115000 | 11/5 2:06 PM | 115.00 | 24.30 | 24 | 24.85 | -1.89 | -7.22% | 3 | 971 | 57.76% | Yes |
| TGT251219P00120000 | 11/4 3:48 PM | 120.00 | 30.85 | 28.7 | 29.65 | 0.00 | 0.00% | 161 | 2813 | 61.21% | Yes |
| TGT251219P00125000 | 11/5 12:43 PM | 125.00 | 33.62 | 33.6 | 34.75 | -2.40 | -6.66% | 1 | 967 | 67.55% | Yes |
| TGT251219P00130000 | 11/4 1:53 PM | 130.00 | 40.98 | 38.55 | 39.6 | 0.00 | 0.00% | 147 | 756 | 71.78% | Yes |
| TGT251219P00135000 | 10/23 2:41 PM | 135.00 | 41.93 | 43.55 | 44.6 | 0.00 | 0.00% | 6 | 1283 | 77.30% | Yes |
| TGT251219P00140000 | 10/24 10:54 AM | 140.00 | 46.65 | 48.55 | 49.55 | 0.00 | 0.00% | 1 | 96 | 82.03% | Yes |
| TGT251219P00145000 | 9/12 10:10 AM | 145.00 | 54.30 | 58.75 | 60.95 | 0.00 | 0.00% | 6 | 7 | 155.59% | Yes |
| TGT251219P00150000 | 9/22 3:41 PM | 150.00 | 63.51 | 0 | 0 | 0.00 | 0.00% | 1 | 206 | 0.00% | Yes |
| TGT251219P00155000 | 8/20 12:43 PM | 155.00 | 57.54 | 67.1 | 67.55 | 0.00 | 0.00% | 70 | 0 | 141.75% | Yes |
| TGT251219P00160000 | 9/11 10:17 AM | 160.00 | 68.20 | 73.7 | 76 | 0.00 | 0.00% | 5 | 0 | 172.66% | Yes |
| TGT251219P00165000 | 5/16 9:47 AM | 165.00 | 67.10 | 68.65 | 70.85 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| TGT251219P00170000 | 4/14 12:39 PM | 170.00 | 76.76 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TGT251219P00175000 | 3/25 12:53 PM | 175.00 | 69.02 | 78.35 | 81.65 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| TGT251219P00180000 | 3/5 10:08 AM | 180.00 | 64.74 | 82.55 | 86.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TGT251219P00185000 | 8/20 2:05 PM | 185.00 | 86.60 | 96.9 | 98.25 | 0.00 | 0.00% | 2 | 0 | 172.19% | Yes |
| TGT251219P00190000 | 9/20 9:33 AM | 190.00 | 39.85 | 37.2 | 41.75 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| TGT251219P00200000 | 3/8 2:18 PM | 200.00 | 38.85 | 35.7 | 40.3 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TGT251219P00210000 | 8/30 12:27 PM | 210.00 | 83.52 | 97.45 | 102 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| TGT251219P00220000 | 3/1 3:51 PM | 220.00 | 66.10 | 46.3 | 49.5 | 0.00 | 0.00% | 8 | 8 | 0.00% | Yes |
| TGT251219P00230000 | 11/20 11:58 AM | 230.00 | 101.00 | 90.5 | 95 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TGT251219P00240000 | 2/3 2:23 PM | 240.00 | 105.50 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
