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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260116C00050000 | 10/28 1:24 PM | 50.00 | 49.00 | 41.5 | 42.5 | 0.00 | 0.00% | 4 | 14 | 58.98% | Yes |
| TGT260116C00055000 | 10/28 12:50 PM | 55.00 | 43.28 | 36.5 | 37.45 | 0.00 | 0.00% | 10 | 11 | 71.83% | Yes |
| TGT260116C00060000 | 11/5 10:27 AM | 60.00 | 29.25 | 31.5 | 32.5 | -6.05 | -17.14% | 2 | 30 | 62.70% | Yes |
| TGT260116C00065000 | 10/27 9:34 AM | 65.00 | 31.02 | 26.55 | 27.55 | 0.00 | 0.00% | 1 | 49 | 53.96% | Yes |
| TGT260116C00070000 | 11/5 10:19 AM | 70.00 | 19.90 | 22.05 | 22.9 | -3.10 | -13.48% | 7 | 224 | 50.29% | Yes |
| TGT260116C00075000 | 11/3 3:42 PM | 75.00 | 17.57 | 17.65 | 18.65 | 0.00 | 0.00% | 2 | 678 | 49.17% | Yes |
| TGT260116C00080000 | 11/5 10:11 AM | 80.00 | 12.23 | 13.85 | 14.75 | -0.27 | -2.16% | 48 | 857 | 47.90% | Yes |
| TGT260116C00085000 | 11/5 12:14 PM | 85.00 | 10.64 | 10.45 | 11.05 | 1.29 | 13.80% | 51 | 1507 | 45.02% | Yes |
| TGT260116C00090000 | 11/5 3:02 PM | 90.00 | 7.86 | 7.75 | 8 | 1.23 | 18.55% | 224 | 4660 | 43.41% | Yes |
| TGT260116C00095000 | 11/5 3:57 PM | 95.00 | 5.45 | 5.5 | 5.55 | 0.90 | 19.78% | 858 | 6019 | 42.16% | No |
| TGT260116C00100000 | 11/5 3:54 PM | 100.00 | 3.80 | 3.75 | 4 | 0.80 | 26.67% | 209 | 7719 | 43.24% | No |
| TGT260116C00105000 | 11/5 3:09 PM | 105.00 | 2.57 | 2.51 | 2.64 | 0.62 | 31.79% | 799 | 6147 | 42.59% | No |
| TGT260116C00110000 | 11/5 3:48 PM | 110.00 | 1.64 | 1.65 | 1.69 | 0.36 | 28.13% | 143 | 6697 | 42.11% | No |
| TGT260116C00115000 | 11/5 3:39 PM | 115.00 | 1.11 | 1.06 | 1.23 | 0.23 | 26.14% | 143 | 6392 | 43.73% | No |
| TGT260116C00120000 | 11/5 3:33 PM | 120.00 | 0.76 | 0.71 | 0.91 | 0.19 | 33.33% | 33 | 6839 | 45.29% | No |
| TGT260116C00125000 | 11/5 2:56 PM | 125.00 | 0.54 | 0.44 | 0.56 | 0.14 | 35.00% | 10 | 4470 | 44.73% | No |
| TGT260116C00130000 | 11/5 12:41 PM | 130.00 | 0.38 | 0.23 | 0.42 | 0.08 | 26.67% | 21 | 4286 | 46.19% | No |
| TGT260116C00135000 | 11/5 3:02 PM | 135.00 | 0.28 | 0.26 | 0.48 | 0.04 | 16.67% | 18 | 1423 | 51.34% | No |
| TGT260116C00140000 | 11/4 12:17 PM | 140.00 | 0.17 | 0.12 | 0.3 | 0.00 | 0.00% | 5 | 4939 | 50.54% | No |
| TGT260116C00145000 | 11/3 10:39 AM | 145.00 | 0.17 | 0.1 | 0.2 | 0.00 | 0.00% | 3 | 3610 | 50.49% | No |
| TGT260116C00150000 | 11/5 10:06 AM | 150.00 | 0.15 | 0.05 | 0.28 | 0.02 | 15.38% | 12 | 10873 | 51.95% | No |
| TGT260116C00155000 | 10/31 2:11 PM | 155.00 | 0.15 | 0.05 | 0.31 | 0.00 | 0.00% | 1 | 1519 | 55.52% | No |
| TGT260116C00160000 | 11/4 11:23 AM | 160.00 | 0.08 | 0.02 | 0.13 | 0.00 | 0.00% | 2 | 1418 | 51.95% | No |
| TGT260116C00165000 | 11/5 2:24 PM | 165.00 | 0.08 | 0.02 | 0.13 | 0.00 | 0.00% | 1 | 350 | 54.30% | No |
| TGT260116C00170000 | 11/4 12:34 PM | 170.00 | 0.05 | 0.02 | 0.07 | 0.00 | 0.00% | 30 | 1497 | 53.52% | No |
| TGT260116C00175000 | 11/4 10:08 AM | 175.00 | 0.04 | 0.01 | 0.1 | 0.00 | 0.00% | 80 | 871 | 56.84% | No |
| TGT260116C00180000 | 11/5 9:30 AM | 180.00 | 0.05 | 0.02 | 0.1 | 0.00 | 0.00% | 50 | 2780 | 59.57% | No |
| TGT260116C00185000 | 10/30 3:25 PM | 185.00 | 0.05 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 747 | 62.11% | No |
| TGT260116C00190000 | 11/5 2:21 PM | 190.00 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 9 | 1215 | 57.03% | No |
| TGT260116C00195000 | 11/5 9:49 AM | 195.00 | 0.09 | 0 | 0.09 | 0.01 | 12.50% | 1 | 558 | 63.67% | No |
| TGT260116C00200000 | 11/5 9:49 AM | 200.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 2121 | 61.72% | No |
| TGT260116C00210000 | 10/30 11:23 AM | 210.00 | 0.04 | 0 | 0.5 | 0.00 | 0.00% | 128 | 462 | 84.47% | No |
| TGT260116C00220000 | 11/3 9:35 AM | 220.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 14 | 403 | 65.23% | No |
| TGT260116C00230000 | 9/29 11:26 AM | 230.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 1 | 425 | 81.05% | No |
| TGT260116C00240000 | 10/20 9:32 AM | 240.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 15 | 633 | 65.63% | No |
| TGT260116C00250000 | 10/14 3:39 PM | 250.00 | 0.09 | 0 | 0.02 | 0.00 | 0.00% | 1 | 527 | 71.09% | No |
| TGT260116C00260000 | 11/3 1:42 PM | 260.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 1833 | 73.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260116P00050000 | 11/5 11:10 AM | 50.00 | 0.08 | 0.04 | 0.18 | -0.01 | -11.11% | 1 | 636 | 64.06% | No |
| TGT260116P00055000 | 10/31 3:48 PM | 55.00 | 0.16 | 0.04 | 0.31 | 0.00 | 0.00% | 180 | 1749 | 58.98% | No |
| TGT260116P00060000 | 10/30 2:00 PM | 60.00 | 0.29 | 0.19 | 0.44 | 0.00 | 0.00% | 1 | 2039 | 55.76% | No |
| TGT260116P00065000 | 11/5 1:58 PM | 65.00 | 0.45 | 0.39 | 0.5 | -0.05 | -10.00% | 151 | 1283 | 50.24% | No |
| TGT260116P00070000 | 11/5 12:49 PM | 70.00 | 0.79 | 0.74 | 0.85 | -0.14 | -15.05% | 43 | 1693 | 48.63% | No |
| TGT260116P00075000 | 11/5 1:56 PM | 75.00 | 1.42 | 1.39 | 1.56 | -0.25 | -14.97% | 85 | 4945 | 47.58% | No |
| TGT260116P00080000 | 11/5 3:47 PM | 80.00 | 2.50 | 2.47 | 2.62 | -0.36 | -12.59% | 14 | 10813 | 46.35% | No |
| TGT260116P00085000 | 11/5 3:44 PM | 85.00 | 4.02 | 4 | 4.1 | -0.55 | -12.04% | 83 | 6567 | 44.96% | No |
| TGT260116P00090000 | 11/5 3:48 PM | 90.00 | 6.20 | 6.1 | 6.3 | -0.75 | -10.79% | 151 | 5298 | 44.92% | No |
| TGT260116P00095000 | 11/5 2:05 PM | 95.00 | 8.80 | 8.85 | 9.05 | -0.92 | -9.47% | 33 | 2251 | 44.89% | Yes |
| TGT260116P00100000 | 11/5 12:52 PM | 100.00 | 11.72 | 11.8 | 12.5 | -1.88 | -13.82% | 15 | 6809 | 46.09% | Yes |
| TGT260116P00105000 | 11/4 1:54 PM | 105.00 | 17.48 | 15.25 | 16.3 | 0.00 | 0.00% | 2 | 6619 | 46.94% | Yes |
| TGT260116P00110000 | 11/5 11:20 AM | 110.00 | 22.48 | 19.5 | 20.5 | 4.15 | 22.64% | 7 | 5168 | 48.44% | Yes |
| TGT260116P00115000 | 11/4 1:55 PM | 115.00 | 26.29 | 24.05 | 25.05 | 0.00 | 0.00% | 2 | 4305 | 51.14% | Yes |
| TGT260116P00120000 | 11/5 10:24 AM | 120.00 | 32.15 | 28.8 | 29.75 | 1.50 | 4.89% | 128 | 4980 | 54.08% | Yes |
| TGT260116P00125000 | 10/31 3:01 PM | 125.00 | 33.94 | 33.65 | 34.6 | 0.00 | 0.00% | 1 | 3474 | 52.20% | Yes |
| TGT260116P00130000 | 11/3 12:38 PM | 130.00 | 39.75 | 38.6 | 39.75 | 0.00 | 0.00% | 22 | 3403 | 57.47% | Yes |
| TGT260116P00135000 | 10/15 11:34 AM | 135.00 | 45.25 | 43.55 | 44.55 | 0.00 | 0.00% | 2 | 1288 | 60.08% | Yes |
| TGT260116P00140000 | 10/28 10:37 AM | 140.00 | 43.43 | 48.55 | 49.6 | 0.00 | 0.00% | 1 | 1645 | 64.50% | Yes |
| TGT260116P00145000 | 10/9 10:58 AM | 145.00 | 55.90 | 53.55 | 54.5 | 0.00 | 0.00% | 2 | 660 | 67.58% | Yes |
| TGT260116P00150000 | 9/30 12:51 PM | 150.00 | 62.95 | 58.55 | 59.55 | 0.00 | 0.00% | 2 | 98 | 71.63% | Yes |
| TGT260116P00155000 | 9/4 3:54 PM | 155.00 | 62.35 | 66.05 | 66.7 | 0.00 | 0.00% | 690 | 84 | 102.33% | Yes |
| TGT260116P00160000 | 10/8 12:35 PM | 160.00 | 69.90 | 68.55 | 69.55 | 0.00 | 0.00% | 2 | 31 | 78.42% | Yes |
| TGT260116P00165000 | 10/8 12:31 PM | 165.00 | 74.80 | 73.55 | 74.5 | 0.00 | 0.00% | 2 | 89 | 81.18% | Yes |
| TGT260116P00170000 | 9/29 3:49 PM | 170.00 | 81.84 | 75.9 | 77.45 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| TGT260116P00175000 | 9/19 2:09 PM | 175.00 | 86.95 | 83.5 | 84.65 | 0.00 | 0.00% | 2 | 2 | 88.04% | Yes |
| TGT260116P00180000 | 1/23 2:53 PM | 180.00 | 45.85 | 54.5 | 58.7 | 0.00 | 0.00% | 2 | 33 | 0.00% | Yes |
| TGT260116P00185000 | 2/20 11:21 AM | 185.00 | 56.30 | 78.5 | 82.9 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TGT260116P00190000 | 11/20 3:01 PM | 190.00 | 68.05 | 56.55 | 59.6 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TGT260116P00200000 | 7/26 9:38 AM | 200.00 | 54.90 | 44.6 | 46.65 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TGT260116P00210000 | 10/24 3:27 PM | 210.00 | 61.90 | 82.5 | 87.5 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| TGT260116P00220000 | 3/6 2:11 PM | 220.00 | 51.50 | 51.95 | 53.75 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TGT260116P00230000 | 8/28 9:30 AM | 230.00 | 72.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TGT260116P00250000 | 10/6 1:30 PM | 250.00 | 160.20 | 158.4 | 159.5 | 0.00 | 0.00% | 0 | 0 | 119.39% | Yes |
| TGT260116P00260000 | 5/6 1:35 PM | 260.00 | 167.24 | 164.55 | 167.95 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
