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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260515C00050000 | 10/15 10:01 AM | 50.00 | 41.00 | 41.35 | 42.65 | 0.00 | 0.00% | 1 | 3 | 54.69% | Yes |
| TGT260515C00055000 | 10/7 10:14 AM | 55.00 | 34.93 | 36.8 | 37.85 | 0.00 | 0.00% | 1 | 5 | 50.22% | Yes |
| TGT260515C00065000 | 11/3 2:02 PM | 65.00 | 27.41 | 27.4 | 28.85 | 0.00 | 0.00% | 1 | 27 | 45.58% | Yes |
| TGT260515C00070000 | 10/30 9:56 AM | 70.00 | 25.60 | 23.3 | 25.05 | 0.00 | 0.00% | 10 | 22 | 46.19% | Yes |
| TGT260515C00075000 | 10/24 11:56 AM | 75.00 | 22.40 | 20.05 | 20.75 | 0.00 | 0.00% | 1 | 30 | 42.22% | Yes |
| TGT260515C00080000 | 10/31 11:10 AM | 80.00 | 17.22 | 16.65 | 17.7 | 0.00 | 0.00% | 6 | 29 | 43.30% | Yes |
| TGT260515C00085000 | 11/4 9:33 AM | 85.00 | 13.50 | 13.8 | 14.7 | 0.00 | 0.00% | 1 | 62 | 42.80% | Yes |
| TGT260515C00090000 | 11/5 1:05 PM | 90.00 | 11.85 | 11.15 | 11.65 | 0.35 | 3.04% | 12 | 364 | 40.71% | Yes |
| TGT260515C00095000 | 11/5 3:44 PM | 95.00 | 9.15 | 8.95 | 9.35 | -0.20 | -2.14% | 7 | 595 | 40.22% | No |
| TGT260515C00100000 | 11/5 2:06 PM | 100.00 | 7.40 | 7 | 7.6 | 0.82 | 12.46% | 2 | 248 | 40.49% | No |
| TGT260515C00105000 | 11/5 3:18 PM | 105.00 | 5.65 | 5.5 | 5.95 | 0.12 | 2.17% | 3 | 113 | 39.95% | No |
| TGT260515C00110000 | 11/5 11:20 AM | 110.00 | 3.70 | 4.2 | 5 | -0.95 | -20.43% | 1 | 1490 | 41.15% | No |
| TGT260515C00115000 | 11/5 1:25 PM | 115.00 | 3.70 | 3.15 | 3.6 | 0.60 | 19.35% | 63 | 242 | 39.42% | No |
| TGT260515C00120000 | 11/3 12:08 PM | 120.00 | 2.68 | 2.13 | 3 | 0.00 | 0.00% | 31 | 319 | 40.40% | No |
| TGT260515C00125000 | 11/5 11:40 AM | 125.00 | 1.83 | 1.98 | 2.27 | -0.12 | -6.15% | 1 | 2568 | 39.94% | No |
| TGT260515C00130000 | 10/30 3:28 PM | 130.00 | 1.76 | 1.3 | 2.03 | 0.00 | 0.00% | 1 | 302 | 41.64% | No |
| TGT260515C00135000 | 10/30 3:23 PM | 135.00 | 1.44 | 0.95 | 1.9 | 0.00 | 0.00% | 2 | 124 | 43.70% | No |
| TGT260515C00140000 | 11/5 10:05 AM | 140.00 | 0.84 | 0.95 | 1.12 | -0.62 | -42.47% | 1 | 50 | 40.50% | No |
| TGT260515C00145000 | 10/27 2:35 PM | 145.00 | 1.18 | 0.74 | 1.05 | 0.00 | 0.00% | 2 | 35 | 42.26% | No |
| TGT260515C00150000 | 11/5 12:12 PM | 150.00 | 0.70 | 0.49 | 0.83 | -0.11 | -13.58% | 17 | 395 | 42.31% | No |
| TGT260515C00155000 | 10/30 2:08 PM | 155.00 | 0.62 | 0.36 | 0.8 | 0.00 | 0.00% | 1 | 42 | 44.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260515P00045000 | 11/4 1:25 PM | 45.00 | 0.37 | 0.27 | 0.62 | 0.00 | 0.00% | 20 | 33 | 57.13% | No |
| TGT260515P00050000 | 10/30 1:52 PM | 50.00 | 0.51 | 0.44 | 0.8 | 0.00 | 0.00% | 2 | 49 | 53.15% | No |
| TGT260515P00055000 | 10/30 3:24 PM | 55.00 | 0.78 | 0.72 | 1.04 | 0.00 | 0.00% | 3 | 37 | 51.95% | No |
| TGT260515P00060000 | 10/31 9:33 AM | 60.00 | 1.23 | 1.12 | 1.7 | 0.00 | 0.00% | 1 | 54 | 51.38% | No |
| TGT260515P00065000 | 10/27 2:40 PM | 65.00 | 1.46 | 1.74 | 2.33 | 0.00 | 0.00% | 2 | 46 | 48.82% | No |
| TGT260515P00070000 | 10/31 3:52 PM | 70.00 | 2.65 | 2.58 | 3.2 | 0.00 | 0.00% | 1 | 65 | 46.77% | No |
| TGT260515P00075000 | 11/4 2:35 PM | 75.00 | 4.39 | 3.15 | 4.2 | 0.00 | 0.00% | 18 | 221 | 44.28% | No |
| TGT260515P00080000 | 11/5 1:54 PM | 80.00 | 5.50 | 5.45 | 5.85 | 1.46 | 36.14% | 2 | 240 | 43.73% | No |
| TGT260515P00085000 | 10/28 3:46 PM | 85.00 | 5.75 | 6.6 | 7.75 | 0.00 | 0.00% | 94 | 271 | 42.77% | No |
| TGT260515P00090000 | 11/5 1:54 PM | 90.00 | 9.50 | 9.5 | 10.1 | -0.50 | -5.00% | 1 | 394 | 42.24% | No |
| TGT260515P00095000 | 11/4 9:42 AM | 95.00 | 12.90 | 12.1 | 12.95 | 0.00 | 0.00% | 2 | 201 | 42.27% | Yes |
| TGT260515P00100000 | 10/31 1:12 PM | 100.00 | 15.51 | 15.25 | 16.05 | 0.00 | 0.00% | 1 | 120 | 41.99% | Yes |
| TGT260515P00105000 | 10/31 1:12 PM | 105.00 | 18.96 | 18.2 | 19.3 | 0.00 | 0.00% | 1 | 227 | 41.12% | Yes |
| TGT260515P00110000 | 10/29 2:51 PM | 110.00 | 20.44 | 22.1 | 23.25 | 0.00 | 0.00% | 2 | 33 | 41.96% | Yes |
| TGT260515P00115000 | 10/27 11:22 AM | 115.00 | 22.60 | 25.75 | 27.25 | 0.00 | 0.00% | 1 | 61 | 42.13% | Yes |
| TGT260515P00120000 | 8/7 11:25 AM | 120.00 | 22.50 | 33.9 | 34.5 | 0.00 | 0.00% | 6 | 4 | 54.70% | Yes |
| TGT260515P00125000 | 8/19 3:58 PM | 125.00 | 24.50 | 38.45 | 38.95 | 0.00 | 0.00% | 1 | 1 | 56.42% | Yes |
| TGT260515P00130000 | 10/3 11:44 AM | 130.00 | 42.23 | 39.05 | 40.35 | 0.00 | 0.00% | 12 | 12 | 43.25% | Yes |
| TGT260515P00140000 | 9/25 9:30 AM | 140.00 | 53.07 | 46.35 | 47.35 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| TGT260515P00145000 | 7/21 9:35 AM | 145.00 | 43.65 | 57.4 | 57.95 | 0.00 | 0.00% | 0 | 1 | 64.54% | Yes |
