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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260417C00050000 | 10/10 3:10 PM | 50.00 | 36.10 | 41.4 | 42.6 | 0.00 | 0.00% | 1 | 3 | 58.25% | Yes |
| TGT260417C00055000 | 10/21 11:00 AM | 55.00 | 38.90 | 36.5 | 37.7 | 0.00 | 0.00% | 1 | 2 | 52.10% | Yes |
| TGT260417C00060000 | 10/3 10:01 AM | 60.00 | 30.65 | 31.8 | 33.1 | 0.00 | 0.00% | 4 | 5 | 49.81% | Yes |
| TGT260417C00065000 | 10/10 1:52 PM | 65.00 | 23.45 | 27.6 | 28.75 | 0.00 | 0.00% | 1 | 21 | 48.49% | Yes |
| TGT260417C00070000 | 11/3 10:50 AM | 70.00 | 23.45 | 23.55 | 24.25 | 0.00 | 0.00% | 8 | 56 | 44.51% | Yes |
| TGT260417C00075000 | 11/4 2:03 PM | 75.00 | 18.60 | 19.6 | 20.85 | 0.00 | 0.00% | 2 | 32 | 46.28% | Yes |
| TGT260417C00080000 | 10/29 3:52 PM | 80.00 | 18.04 | 16.25 | 17.15 | 0.00 | 0.00% | 9 | 81 | 44.18% | Yes |
| TGT260417C00085000 | 11/5 10:06 AM | 85.00 | 11.90 | 13.25 | 14.3 | -1.20 | -9.16% | 40 | 539 | 44.55% | Yes |
| TGT260417C00090000 | 11/5 3:32 PM | 90.00 | 10.71 | 10.45 | 11.65 | 0.90 | 9.17% | 40 | 571 | 44.07% | Yes |
| TGT260417C00095000 | 11/5 1:54 PM | 95.00 | 8.67 | 8.35 | 9.35 | 0.96 | 12.45% | 77 | 493 | 43.54% | No |
| TGT260417C00100000 | 11/5 3:40 PM | 100.00 | 6.70 | 6.5 | 6.85 | 0.70 | 11.67% | 45 | 468 | 40.74% | No |
| TGT260417C00105000 | 11/5 12:57 PM | 105.00 | 5.35 | 5.15 | 5.5 | 0.79 | 17.32% | 425 | 1400 | 41.31% | No |
| TGT260417C00110000 | 11/5 2:59 PM | 110.00 | 3.95 | 3.75 | 4.05 | 0.45 | 12.86% | 36 | 2748 | 40.17% | No |
| TGT260417C00115000 | 11/5 2:18 PM | 115.00 | 3.10 | 2.4 | 3.15 | 0.27 | 9.54% | 10 | 1867 | 40.38% | No |
| TGT260417C00120000 | 11/5 10:10 AM | 120.00 | 1.97 | 2.14 | 2.43 | -0.27 | -12.05% | 2 | 571 | 40.52% | No |
| TGT260417C00125000 | 11/5 11:51 AM | 125.00 | 1.55 | 1.35 | 1.85 | -0.15 | -8.82% | 22 | 128 | 40.53% | No |
| TGT260417C00130000 | 11/4 3:50 PM | 130.00 | 1.20 | 1.27 | 1.55 | 0.00 | 0.00% | 5 | 41 | 41.68% | No |
| TGT260417C00135000 | 10/24 12:21 PM | 135.00 | 1.27 | 0.98 | 1.16 | 0.00 | 0.00% | 2 | 51 | 41.48% | No |
| TGT260417C00140000 | 11/4 2:52 PM | 140.00 | 0.93 | 0.7 | 1.03 | 0.00 | 0.00% | 1 | 1025 | 42.99% | No |
| TGT260417C00145000 | 11/5 12:21 PM | 145.00 | 0.72 | 0.45 | 0.79 | -0.20 | -21.74% | 30 | 43 | 42.97% | No |
| TGT260417C00150000 | 11/4 3:56 PM | 150.00 | 0.48 | 0.37 | 0.66 | 0.00 | 0.00% | 2 | 35 | 43.70% | No |
| TGT260417C00155000 | 11/4 9:35 AM | 155.00 | 0.45 | 0.3 | 0.58 | 0.00 | 0.00% | 1 | 15 | 44.78% | No |
| TGT260417C00160000 | 11/4 9:35 AM | 160.00 | 0.39 | 0 | 0.57 | 0.00 | 0.00% | 1 | 20 | 46.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260417P00050000 | 10/20 10:36 AM | 50.00 | 0.45 | 0.31 | 0.43 | 0.00 | 0.00% | 2 | 90 | 51.90% | No |
| TGT260417P00055000 | 11/5 11:51 AM | 55.00 | 0.66 | 0.56 | 0.72 | -0.07 | -9.59% | 1 | 45 | 50.15% | No |
| TGT260417P00060000 | 11/4 1:31 PM | 60.00 | 1.12 | 0.83 | 1.09 | 0.00 | 0.00% | 2 | 103 | 49.02% | No |
| TGT260417P00065000 | 10/31 3:36 PM | 65.00 | 1.53 | 1.39 | 1.62 | 0.00 | 0.00% | 1 | 589 | 46.83% | No |
| TGT260417P00070000 | 11/5 10:08 AM | 70.00 | 2.72 | 2.24 | 2.57 | 0.10 | 3.82% | 3 | 185 | 46.36% | No |
| TGT260417P00075000 | 11/5 1:46 PM | 75.00 | 3.45 | 3.25 | 3.75 | -0.40 | -10.39% | 85 | 848 | 45.39% | No |
| TGT260417P00080000 | 11/5 12:57 PM | 80.00 | 4.95 | 4.7 | 5.2 | 0.05 | 1.02% | 23 | 429 | 44.14% | No |
| TGT260417P00085000 | 11/5 11:17 AM | 85.00 | 7.90 | 6.4 | 7.05 | 0.65 | 8.97% | 94 | 349 | 43.19% | No |
| TGT260417P00090000 | 11/5 2:02 PM | 90.00 | 8.95 | 8.9 | 9.4 | -0.80 | -8.21% | 106 | 814 | 42.80% | No |
| TGT260417P00095000 | 11/5 1:49 PM | 95.00 | 11.60 | 11.6 | 12.2 | -0.15 | -1.28% | 20 | 567 | 42.69% | Yes |
| TGT260417P00100000 | 11/5 9:45 AM | 100.00 | 16.32 | 14.25 | 16.1 | 0.22 | 1.37% | 2 | 74 | 45.67% | Yes |
| TGT260417P00105000 | 10/24 10:36 AM | 105.00 | 16.75 | 17.65 | 18.7 | 0.00 | 0.00% | 11 | 157 | 41.94% | Yes |
| TGT260417P00110000 | 10/27 10:01 AM | 110.00 | 18.37 | 21.65 | 22.5 | 0.00 | 0.00% | 1 | 34 | 42.00% | Yes |
| TGT260417P00115000 | 10/16 11:45 AM | 115.00 | 27.60 | 25.4 | 26.55 | 0.00 | 0.00% | 1 | 24 | 42.15% | Yes |
| TGT260417P00120000 | 10/24 2:01 PM | 120.00 | 28.40 | 29.7 | 30.85 | 0.00 | 0.00% | 2 | 11 | 42.60% | Yes |
| TGT260417P00125000 | 10/31 3:01 PM | 125.00 | 34.76 | 34.8 | 35.55 | 0.00 | 0.00% | 1 | 3 | 44.62% | Yes |
| TGT260417P00130000 | 11/3 12:38 PM | 130.00 | 40.20 | 38.9 | 40.35 | 0.00 | 0.00% | 22 | 24 | 46.81% | Yes |
| TGT260417P00135000 | 8/20 11:16 AM | 135.00 | 38.39 | 47.7 | 48.4 | 0.00 | 0.00% | 0 | 1 | 65.33% | Yes |
| TGT260417P00160000 | 9/2 10:39 AM | 160.00 | 66.86 | 68.45 | 71.15 | 0.00 | 0.00% | 0 | 0 | 59.31% | Yes |
