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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260320C00050000 | 10/28 1:12 PM | 50.00 | 49.08 | 41.4 | 42.6 | 0.00 | 0.00% | 2 | 9 | 64.01% | Yes |
| TGT260320C00055000 | 10/27 11:06 AM | 55.00 | 42.42 | 36.4 | 37.65 | 0.00 | 0.00% | 1 | 5 | 56.35% | Yes |
| TGT260320C00060000 | 10/29 11:43 AM | 60.00 | 35.80 | 31.85 | 32.95 | 0.00 | 0.00% | 9 | 8 | 52.76% | Yes |
| TGT260320C00065000 | 10/28 12:50 PM | 65.00 | 33.74 | 27.15 | 28.5 | 0.00 | 0.00% | 10 | 109 | 50.83% | Yes |
| TGT260320C00070000 | 10/27 11:17 AM | 70.00 | 28.25 | 23.2 | 24.3 | 0.00 | 0.00% | 4 | 98 | 49.29% | Yes |
| TGT260320C00075000 | 11/5 12:49 PM | 75.00 | 19.90 | 19.25 | 19.85 | -0.80 | -3.86% | 2 | 274 | 44.42% | Yes |
| TGT260320C00080000 | 10/30 2:07 PM | 80.00 | 17.11 | 15.6 | 16.2 | 0.00 | 0.00% | 1 | 505 | 43.32% | Yes |
| TGT260320C00085000 | 11/5 2:44 PM | 85.00 | 13.05 | 12.6 | 13.15 | 1.25 | 10.59% | 173 | 412 | 43.32% | Yes |
| TGT260320C00090000 | 11/5 3:30 PM | 90.00 | 10.00 | 9.9 | 10.9 | 1.00 | 11.11% | 218 | 2899 | 44.98% | Yes |
| TGT260320C00095000 | 11/5 3:28 PM | 95.00 | 7.85 | 7.7 | 8.05 | 0.75 | 10.56% | 35 | 1659 | 42.01% | No |
| TGT260320C00100000 | 11/5 3:56 PM | 100.00 | 6.05 | 5.9 | 6.2 | 0.66 | 12.24% | 59 | 4846 | 41.80% | No |
| TGT260320C00105000 | 11/5 3:07 PM | 105.00 | 4.58 | 4.4 | 4.8 | 0.53 | 13.09% | 104 | 4274 | 42.04% | No |
| TGT260320C00110000 | 11/5 2:38 PM | 110.00 | 3.50 | 3.2 | 3.8 | 0.50 | 16.67% | 47 | 2225 | 42.84% | No |
| TGT260320C00115000 | 11/5 1:18 PM | 115.00 | 2.85 | 2.37 | 2.8 | 0.61 | 27.23% | 19 | 1043 | 42.35% | No |
| TGT260320C00120000 | 11/5 2:21 PM | 120.00 | 1.98 | 1.7 | 2.12 | 0.35 | 21.47% | 30 | 1845 | 42.48% | No |
| TGT260320C00125000 | 11/5 12:36 PM | 125.00 | 1.55 | 1.35 | 1.51 | 0.30 | 24.00% | 9 | 5217 | 41.92% | No |
| TGT260320C00130000 | 11/5 1:14 PM | 130.00 | 1.11 | 1 | 1.17 | 0.14 | 14.43% | 23 | 1004 | 42.46% | No |
| TGT260320C00135000 | 11/5 9:30 AM | 135.00 | 0.75 | 0.76 | 1.11 | 0.00 | 0.00% | 1 | 4972 | 45.08% | No |
| TGT260320C00140000 | 11/5 10:01 AM | 140.00 | 0.60 | 0.45 | 0.82 | 0.11 | 22.45% | 1 | 794 | 44.87% | No |
| TGT260320C00145000 | 11/5 2:47 PM | 145.00 | 0.54 | 0.51 | 0.59 | 0.04 | 8.00% | 3 | 5261 | 44.48% | No |
| TGT260320C00150000 | 11/5 3:34 PM | 150.00 | 0.45 | 0.43 | 0.47 | 0.06 | 15.38% | 29 | 4270 | 45.02% | No |
| TGT260320C00155000 | 10/30 11:03 AM | 155.00 | 0.47 | 0.31 | 0.55 | 0.00 | 0.00% | 2 | 1326 | 48.73% | No |
| TGT260320C00160000 | 11/4 11:29 AM | 160.00 | 0.30 | 0.3 | 0.4 | 0.00 | 0.00% | 8 | 490 | 48.19% | No |
| TGT260320C00165000 | 10/28 12:18 PM | 165.00 | 0.34 | 0.17 | 0.6 | 0.00 | 0.00% | 1 | 179 | 54.00% | No |
| TGT260320C00170000 | 10/30 9:37 AM | 170.00 | 0.25 | 0.09 | 0.6 | 0.00 | 0.00% | 2 | 188 | 51.07% | No |
| TGT260320C00175000 | 10/28 12:49 PM | 175.00 | 0.28 | 0.08 | 0.41 | 0.00 | 0.00% | 3 | 63 | 50.29% | No |
| TGT260320C00180000 | 10/31 2:27 PM | 180.00 | 0.19 | 0.08 | 0.44 | 0.00 | 0.00% | 101 | 257 | 52.49% | No |
| TGT260320C00185000 | 10/29 9:30 AM | 185.00 | 0.25 | 0.09 | 0.3 | 0.00 | 0.00% | 4 | 38 | 52.05% | No |
| TGT260320C00190000 | 10/29 9:30 AM | 190.00 | 0.18 | 0.04 | 0.3 | 0.00 | 0.00% | 1 | 10 | 52.73% | No |
| TGT260320C00195000 | 10/29 12:01 PM | 195.00 | 0.19 | 0.05 | 0.56 | 0.00 | 0.00% | 15 | 24 | 58.84% | No |
| TGT260320C00200000 | 11/5 2:42 PM | 200.00 | 0.36 | 0.02 | 0.51 | 0.16 | 80.00% | 7 | 178 | 59.18% | No |
| TGT260320C00210000 | 11/5 2:41 PM | 210.00 | 0.29 | 0.01 | 0.63 | 0.19 | 190.00% | 3 | 141 | 63.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260320P00050000 | 11/4 1:34 PM | 50.00 | 0.36 | 0.23 | 0.54 | 0.00 | 0.00% | 2 | 295 | 57.47% | No |
| TGT260320P00055000 | 11/5 12:01 PM | 55.00 | 0.59 | 0.42 | 0.75 | 0.02 | 3.51% | 6 | 277 | 54.00% | No |
| TGT260320P00060000 | 11/5 12:01 PM | 60.00 | 0.90 | 0.78 | 1.05 | 0.01 | 1.12% | 6 | 456 | 51.47% | No |
| TGT260320P00065000 | 11/5 10:07 AM | 65.00 | 1.51 | 1.19 | 1.39 | 0.26 | 20.80% | 5 | 1106 | 49.10% | No |
| TGT260320P00070000 | 11/5 9:55 AM | 70.00 | 2.34 | 1.95 | 2.18 | 0.09 | 4.00% | 6 | 1184 | 47.89% | No |
| TGT260320P00075000 | 11/5 3:46 PM | 75.00 | 3.15 | 3.05 | 3.25 | -0.35 | -10.00% | 6 | 3418 | 46.68% | No |
| TGT260320P00080000 | 11/5 3:21 PM | 80.00 | 4.60 | 4.5 | 4.7 | -0.50 | -9.80% | 21 | 3659 | 45.78% | No |
| TGT260320P00085000 | 11/5 1:54 PM | 85.00 | 6.25 | 6.25 | 6.55 | -0.76 | -10.84% | 38 | 4933 | 45.01% | No |
| TGT260320P00090000 | 11/5 3:45 PM | 90.00 | 8.75 | 8.25 | 8.85 | -0.69 | -7.31% | 28 | 2929 | 44.50% | No |
| TGT260320P00095000 | 11/5 1:57 PM | 95.00 | 11.30 | 11.05 | 11.65 | -1.00 | -8.13% | 28 | 2265 | 44.45% | Yes |
| TGT260320P00100000 | 11/5 11:20 AM | 100.00 | 16.19 | 13.65 | 14.8 | 0.44 | 2.79% | 10 | 2085 | 44.28% | Yes |
| TGT260320P00105000 | 11/5 10:16 AM | 105.00 | 18.95 | 17.25 | 19 | 0.65 | 3.55% | 81 | 1023 | 47.50% | Yes |
| TGT260320P00110000 | 11/5 11:20 AM | 110.00 | 23.91 | 21 | 22.35 | 0.51 | 2.18% | 7 | 1514 | 45.39% | Yes |
| TGT260320P00115000 | 11/5 10:39 AM | 115.00 | 27.75 | 25.15 | 26.6 | 0.75 | 2.78% | 134 | 362 | 46.58% | Yes |
| TGT260320P00120000 | 11/4 1:26 PM | 120.00 | 32.01 | 29.55 | 30.95 | 0.00 | 0.00% | 1 | 296 | 47.41% | Yes |
| TGT260320P00125000 | 10/16 3:07 PM | 125.00 | 37.29 | 34.1 | 35.45 | 0.00 | 0.00% | 1 | 286 | 48.35% | Yes |
| TGT260320P00130000 | 10/20 12:45 PM | 130.00 | 39.48 | 38.8 | 40.4 | 0.00 | 0.00% | 2 | 39 | 51.78% | Yes |
| TGT260320P00135000 | 11/4 2:26 PM | 135.00 | 46.20 | 43.65 | 45.15 | 0.00 | 0.00% | 76 | 103 | 53.48% | Yes |
| TGT260320P00140000 | 11/5 12:10 PM | 140.00 | 49.12 | 48.5 | 50 | -1.94 | -3.80% | 10 | 149 | 55.58% | Yes |
| TGT260320P00145000 | 11/4 2:22 PM | 145.00 | 56.00 | 53.45 | 54.55 | 0.00 | 0.00% | 71 | 37 | 54.74% | Yes |
| TGT260320P00150000 | 11/5 12:10 PM | 150.00 | 58.94 | 58.4 | 59.75 | 0.29 | 0.49% | 10 | 58 | 52.64% | Yes |
| TGT260320P00155000 | 9/16 11:31 AM | 155.00 | 65.95 | 64.55 | 65.35 | 0.00 | 0.00% | 16 | 1 | 63.89% | Yes |
| TGT260320P00160000 | 8/29 10:09 AM | 160.00 | 63.39 | 72.15 | 72.6 | 0.00 | 0.00% | 2 | 0 | 84.18% | Yes |
| TGT260320P00165000 | 5/23 2:23 PM | 165.00 | 70.25 | 67.45 | 71 | 0.00 | 0.00% | 15 | 0 | 0.00% | Yes |
| TGT260320P00175000 | 5/27 10:36 AM | 175.00 | 78.79 | 74 | 77.65 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
