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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260618C00045000 | 11/4 12:01 PM | 45.00 | 46.10 | 46.35 | 47.7 | 0.00 | 0.00% | 1 | 1 | 58.67% | Yes |
| TGT260618C00050000 | 11/5 1:46 PM | 50.00 | 42.70 | 41.35 | 42.75 | 0.85 | 2.03% | 1 | 17 | 51.90% | Yes |
| TGT260618C00055000 | 11/5 12:10 PM | 55.00 | 37.29 | 36.4 | 38.05 | -1.71 | -4.38% | 2 | 7 | 48.63% | Yes |
| TGT260618C00060000 | 10/15 12:12 PM | 60.00 | 31.42 | 32.3 | 33.65 | 0.00 | 0.00% | 1 | 60 | 47.39% | Yes |
| TGT260618C00065000 | 10/31 2:23 PM | 65.00 | 28.80 | 28.2 | 29.55 | 0.00 | 0.00% | 1 | 22 | 46.81% | Yes |
| TGT260618C00070000 | 10/31 9:37 AM | 70.00 | 24.78 | 24.3 | 25.65 | 0.00 | 0.00% | 1 | 91 | 45.86% | Yes |
| TGT260618C00075000 | 11/4 2:41 PM | 75.00 | 19.20 | 20.85 | 21.45 | 0.00 | 0.00% | 1 | 183 | 42.24% | Yes |
| TGT260618C00080000 | 11/5 2:53 PM | 80.00 | 17.70 | 17.6 | 18.6 | 1.20 | 7.27% | 24 | 271 | 43.62% | Yes |
| TGT260618C00085000 | 11/5 1:12 PM | 85.00 | 15.50 | 14.7 | 15.1 | 1.50 | 10.71% | 42 | 589 | 40.94% | Yes |
| TGT260618C00090000 | 11/5 10:39 AM | 90.00 | 10.80 | 12.15 | 13.3 | -0.30 | -2.70% | 9 | 1222 | 43.39% | Yes |
| TGT260618C00095000 | 11/5 2:13 PM | 95.00 | 10.30 | 9.9 | 10.45 | 1.15 | 12.57% | 15 | 1115 | 40.88% | No |
| TGT260618C00100000 | 11/5 2:42 PM | 100.00 | 8.32 | 8 | 8.8 | 0.87 | 11.68% | 67 | 2008 | 41.50% | No |
| TGT260618C00105000 | 11/5 3:44 PM | 105.00 | 6.47 | 6.3 | 6.7 | 0.48 | 8.01% | 10 | 1314 | 39.53% | No |
| TGT260618C00110000 | 11/5 1:42 PM | 110.00 | 5.65 | 5.15 | 5.35 | 0.89 | 18.70% | 7 | 4691 | 39.25% | No |
| TGT260618C00115000 | 11/5 12:00 PM | 115.00 | 3.85 | 4 | 4.75 | -0.30 | -7.23% | 24 | 2378 | 41.07% | No |
| TGT260618C00120000 | 11/5 12:04 PM | 120.00 | 3.50 | 3.2 | 3.4 | 0.25 | 7.69% | 2 | 1788 | 39.05% | No |
| TGT260618C00125000 | 10/31 1:34 PM | 125.00 | 2.72 | 2.45 | 2.84 | 0.00 | 0.00% | 1 | 557 | 39.70% | No |
| TGT260618C00130000 | 11/5 10:48 AM | 130.00 | 1.75 | 1.94 | 2.27 | -0.17 | -8.85% | 1 | 10066 | 39.71% | No |
| TGT260618C00135000 | 10/31 3:59 PM | 135.00 | 1.80 | 1.46 | 1.95 | 0.00 | 0.00% | 2 | 860 | 40.56% | No |
| TGT260618C00140000 | 10/30 3:19 PM | 140.00 | 1.47 | 1.09 | 1.81 | 0.00 | 0.00% | 2 | 1631 | 42.20% | No |
| TGT260618C00145000 | 10/30 3:19 PM | 145.00 | 1.17 | 0.98 | 1.32 | 0.00 | 0.00% | 2 | 289 | 41.11% | No |
| TGT260618C00150000 | 11/5 11:21 AM | 150.00 | 0.77 | 0.82 | 1.02 | -0.09 | -10.47% | 4 | 3638 | 40.76% | No |
| TGT260618C00155000 | 11/5 2:24 PM | 155.00 | 0.63 | 0.73 | 0.82 | -0.28 | -30.77% | 1 | 177 | 40.80% | No |
| TGT260618C00160000 | 10/30 3:17 PM | 160.00 | 0.70 | 0.6 | 0.91 | 0.00 | 0.00% | 2 | 90 | 43.56% | No |
| TGT260618C00165000 | 10/31 10:21 AM | 165.00 | 0.55 | 0.4 | 0.9 | 0.00 | 0.00% | 5 | 266 | 45.24% | No |
| TGT260618C00170000 | 11/5 1:25 PM | 170.00 | 0.77 | 0.37 | 0.77 | 0.15 | 24.19% | 1 | 457 | 45.53% | No |
| TGT260618C00175000 | 11/5 1:25 PM | 175.00 | 0.76 | 0.28 | 0.76 | 0.32 | 72.73% | 1 | 36 | 47.02% | No |
| TGT260618C00180000 | 11/5 1:25 PM | 180.00 | 0.34 | 0.24 | 0.5 | -0.03 | -8.11% | 1 | 331 | 45.07% | No |
| TGT260618C00185000 | 11/5 1:25 PM | 185.00 | 0.33 | 0.16 | 0.49 | 0.01 | 3.13% | 1 | 40 | 46.34% | No |
| TGT260618C00190000 | 11/5 1:50 PM | 190.00 | 0.64 | 0.14 | 0.64 | 0.28 | 77.78% | 5 | 40 | 49.93% | No |
| TGT260618C00195000 | 11/5 1:50 PM | 195.00 | 0.63 | 0.13 | 0.63 | 0.34 | 117.24% | 5 | 137 | 51.17% | No |
| TGT260618C00200000 | 11/5 1:25 PM | 200.00 | 0.38 | 0.14 | 0.38 | 0.18 | 90.00% | 5 | 94 | 48.36% | No |
| TGT260618C00210000 | 11/5 1:25 PM | 210.00 | 0.37 | 0.07 | 0.37 | 0.15 | 68.18% | 8 | 264 | 50.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT260618P00045000 | 11/4 1:24 PM | 45.00 | 0.47 | 0.39 | 0.72 | 0.00 | 0.00% | 20 | 41 | 54.96% | No |
| TGT260618P00050000 | 11/5 9:46 AM | 50.00 | 0.78 | 0.69 | 0.82 | 0.00 | 0.00% | 10 | 203 | 51.12% | No |
| TGT260618P00055000 | 11/4 3:54 PM | 55.00 | 1.20 | 0.98 | 1.27 | 0.00 | 0.00% | 3 | 176 | 50.42% | No |
| TGT260618P00060000 | 11/5 10:30 AM | 60.00 | 1.76 | 1.57 | 2.01 | 0.04 | 2.33% | 9 | 325 | 49.88% | No |
| TGT260618P00065000 | 11/5 10:30 AM | 65.00 | 2.79 | 2.31 | 2.93 | 0.39 | 16.25% | 9 | 1385 | 48.90% | No |
| TGT260618P00070000 | 11/5 10:25 AM | 70.00 | 3.90 | 3.35 | 4 | 1.26 | 47.73% | 2 | 207 | 47.43% | No |
| TGT260618P00075000 | 11/5 11:16 AM | 75.00 | 5.40 | 4.65 | 5 | 0.21 | 4.05% | 5 | 624 | 44.55% | No |
| TGT260618P00080000 | 11/5 3:25 PM | 80.00 | 6.60 | 6.4 | 7.15 | -0.40 | -5.71% | 3 | 1369 | 45.64% | No |
| TGT260618P00085000 | 11/5 3:25 PM | 85.00 | 8.60 | 8.4 | 8.75 | 0.23 | 2.75% | 3 | 2777 | 43.18% | No |
| TGT260618P00090000 | 11/5 10:29 AM | 90.00 | 12.10 | 10.45 | 11.35 | 0.80 | 7.08% | 2 | 2427 | 43.37% | No |
| TGT260618P00095000 | 11/5 3:30 PM | 95.00 | 13.75 | 13.25 | 13.8 | -0.60 | -4.18% | 5 | 3050 | 41.91% | Yes |
| TGT260618P00100000 | 11/5 3:30 PM | 100.00 | 16.75 | 15.85 | 17.3 | -0.01 | -0.06% | 3 | 2373 | 43.06% | Yes |
| TGT260618P00105000 | 11/5 3:29 PM | 105.00 | 20.00 | 19.6 | 20.35 | -0.70 | -3.38% | 250 | 1419 | 41.67% | Yes |
| TGT260618P00110000 | 11/5 10:29 AM | 110.00 | 25.50 | 22.65 | 23.95 | 1.43 | 5.94% | 1 | 262 | 41.32% | Yes |
| TGT260618P00115000 | 11/5 3:36 PM | 115.00 | 27.40 | 26.6 | 27.9 | -1.31 | -4.56% | 29 | 385 | 41.45% | Yes |
| TGT260618P00120000 | 11/3 12:04 PM | 120.00 | 32.20 | 30.4 | 31.85 | 0.00 | 0.00% | 21 | 644 | 40.80% | Yes |
| TGT260618P00125000 | 10/28 1:24 PM | 125.00 | 29.95 | 34.7 | 36.35 | 0.00 | 0.00% | 1 | 1386 | 41.88% | Yes |
| TGT260618P00130000 | 10/8 2:08 PM | 130.00 | 41.40 | 39.95 | 40.8 | 0.00 | 0.00% | 2 | 641 | 42.23% | Yes |
| TGT260618P00135000 | 10/6 9:41 AM | 135.00 | 48.30 | 43.85 | 45.4 | 0.00 | 0.00% | 2 | 590 | 42.87% | Yes |
| TGT260618P00140000 | 9/23 2:23 PM | 140.00 | 53.55 | 0 | 0 | 0.00 | 0.00% | 1 | 910 | 0.00% | Yes |
| TGT260618P00145000 | 8/20 12:54 PM | 145.00 | 47.66 | 57.6 | 58 | 0.00 | 0.00% | 55 | 58 | 60.03% | Yes |
| TGT260618P00150000 | 9/16 2:01 PM | 150.00 | 61.04 | 59.9 | 60.55 | 0.00 | 0.00% | 118 | 45 | 51.07% | Yes |
| TGT260618P00155000 | 9/15 3:10 PM | 155.00 | 66.30 | 64.25 | 65.55 | 0.00 | 0.00% | 3 | 167 | 53.30% | Yes |
| TGT260618P00160000 | 9/4 10:11 AM | 160.00 | 67.53 | 70.95 | 71.9 | 0.00 | 0.00% | 2 | 0 | 60.38% | Yes |
| TGT260618P00165000 | 5/30 1:27 PM | 165.00 | 71.20 | 60.8 | 61.65 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TGT260618P00170000 | 2/7 12:57 PM | 170.00 | 44.10 | 55.05 | 58.1 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| TGT260618P00175000 | 5/29 10:00 AM | 175.00 | 78.64 | 73.9 | 77.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TGT260618P00185000 | 1/14 3:34 PM | 185.00 | 52.55 | 57.7 | 59.1 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TGT260618P00190000 | 11/25 1:35 PM | 190.00 | 59.30 | 54.1 | 57.55 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TGT260618P00200000 | 3/20 3:41 PM | 200.00 | 95.00 | 105 | 108.7 | 0.00 | 0.00% | 0 | 0 | 52.78% | Yes |
