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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT261218C00045000 | 10/28 3:57 PM | 45.00 | 52.18 | 45.85 | 48.15 | 0.00 | 0.00% | 1 | 15 | 48.56% | Yes |
| TGT261218C00050000 | 10/27 3:32 PM | 50.00 | 47.60 | 41.05 | 43.45 | 0.00 | 0.00% | 1 | 33 | 45.02% | Yes |
| TGT261218C00055000 | 10/17 9:46 AM | 55.00 | 36.75 | 36.65 | 39.2 | 0.00 | 0.00% | 1 | 21 | 44.28% | Yes |
| TGT261218C00060000 | 10/27 1:55 PM | 60.00 | 38.42 | 33.45 | 35.2 | 0.00 | 0.00% | 10 | 61 | 43.75% | Yes |
| TGT261218C00065000 | 10/31 11:48 AM | 65.00 | 30.55 | 29.5 | 31.35 | 0.00 | 0.00% | 9 | 205 | 42.84% | Yes |
| TGT261218C00070000 | 11/3 2:31 PM | 70.00 | 25.65 | 25.85 | 27.8 | 0.00 | 0.00% | 1 | 310 | 42.22% | Yes |
| TGT261218C00075000 | 11/3 10:28 AM | 75.00 | 22.67 | 22.9 | 23.6 | 0.00 | 0.00% | 1 | 257 | 38.64% | Yes |
| TGT261218C00080000 | 11/5 1:59 PM | 80.00 | 20.57 | 19.95 | 21.65 | 0.62 | 3.11% | 5 | 153 | 41.55% | Yes |
| TGT261218C00085000 | 11/5 10:10 AM | 85.00 | 16.20 | 17.45 | 18.2 | -0.20 | -1.22% | 2 | 657 | 39.05% | Yes |
| TGT261218C00090000 | 11/5 11:42 AM | 90.00 | 14.10 | 15.05 | 16.3 | -0.31 | -2.15% | 6 | 4397 | 40.19% | Yes |
| TGT261218C00095000 | 11/5 1:26 PM | 95.00 | 13.55 | 12.15 | 13.75 | 1.17 | 9.45% | 51 | 723 | 38.90% | No |
| TGT261218C00100000 | 11/5 3:00 PM | 100.00 | 11.05 | 11.05 | 11.65 | 0.55 | 5.24% | 8 | 1590 | 38.18% | No |
| TGT261218C00105000 | 11/5 2:14 PM | 105.00 | 9.54 | 9.35 | 10.7 | 0.53 | 5.88% | 420 | 2489 | 39.85% | No |
| TGT261218C00110000 | 10/31 1:06 PM | 110.00 | 8.16 | 6.9 | 9 | 0.00 | 0.00% | 12 | 591 | 39.07% | No |
| TGT261218C00115000 | 11/5 10:33 AM | 115.00 | 6.40 | 5.6 | 7.2 | -1.00 | -13.51% | 4 | 453 | 37.47% | No |
| TGT261218C00120000 | 11/5 3:59 PM | 120.00 | 5.60 | 5.6 | 6.5 | 0.05 | 0.90% | 62 | 9155 | 38.43% | No |
| TGT261218C00125000 | 11/5 10:25 AM | 125.00 | 4.28 | 4.15 | 5.6 | -0.72 | -14.40% | 2 | 525 | 38.46% | No |
| TGT261218C00130000 | 11/4 12:52 PM | 130.00 | 3.95 | 3.4 | 4.75 | 0.00 | 0.00% | 1 | 282 | 38.26% | No |
| TGT261218C00135000 | 11/5 1:46 PM | 135.00 | 3.85 | 3.15 | 3.9 | 0.30 | 8.45% | 2 | 354 | 37.65% | No |
| TGT261218C00140000 | 11/5 11:44 AM | 140.00 | 2.41 | 2.41 | 3.55 | -0.54 | -18.31% | 18 | 656 | 38.44% | No |
| TGT261218C00145000 | 11/5 2:23 PM | 145.00 | 2.70 | 2.54 | 2.81 | -0.01 | -0.37% | 1 | 220 | 37.49% | No |
| TGT261218C00150000 | 11/5 1:58 PM | 150.00 | 2.30 | 2.16 | 2.35 | 0.15 | 6.98% | 2 | 930 | 37.27% | No |
| TGT261218C00155000 | 11/3 3:32 PM | 155.00 | 1.81 | 1.85 | 2.1 | 0.00 | 0.00% | 6 | 209 | 37.74% | No |
| TGT261218C00160000 | 11/5 1:26 PM | 160.00 | 1.95 | 1.26 | 2.34 | 0.38 | 24.20% | 7 | 1438 | 40.41% | No |
| TGT261218C00165000 | 11/5 1:26 PM | 165.00 | 1.94 | 1.25 | 1.73 | 0.22 | 12.79% | 1 | 53 | 38.82% | No |
| TGT261218C00170000 | 10/29 1:50 PM | 170.00 | 1.42 | 0.79 | 2.25 | 0.00 | 0.00% | 2 | 259 | 42.88% | No |
| TGT261218C00175000 | 10/28 12:46 PM | 175.00 | 1.33 | 0.98 | 2.03 | 0.00 | 0.00% | 2 | 32 | 43.13% | No |
| TGT261218C00180000 | 10/28 12:45 PM | 180.00 | 1.19 | 0.65 | 1.59 | 0.00 | 0.00% | 2 | 294 | 41.96% | No |
| TGT261218C00185000 | 10/29 1:48 PM | 185.00 | 0.94 | 0.59 | 1.46 | 0.00 | 0.00% | 2 | 188 | 42.36% | No |
| TGT261218C00190000 | 11/5 1:27 PM | 190.00 | 1.35 | 0.52 | 1.05 | 0.80 | 145.45% | 1 | 182 | 40.65% | No |
| TGT261218C00195000 | 11/5 1:27 PM | 195.00 | 1.34 | 0.46 | 1.34 | 0.85 | 173.47% | 1 | 163 | 43.82% | No |
| TGT261218C00200000 | 11/4 9:35 AM | 200.00 | 0.43 | 0.41 | 1.59 | 0.00 | 0.00% | 1 | 200 | 46.52% | No |
| TGT261218C00210000 | 10/29 1:46 PM | 210.00 | 0.53 | 0.33 | 1.11 | 0.00 | 0.00% | 2 | 384 | 45.20% | No |
| TGT261218C00220000 | 11/5 11:50 AM | 220.00 | 0.35 | 0.28 | 0.66 | -0.07 | -16.67% | 2 | 207 | 42.92% | No |
| TGT261218C00230000 | 11/5 1:57 PM | 230.00 | 0.38 | 0.25 | 0.38 | 0.00 | 0.00% | 7 | 205 | 40.94% | No |
| TGT261218C00240000 | 11/5 1:57 PM | 240.00 | 0.37 | 0.28 | 0.39 | 0.00 | 0.00% | 6 | 394 | 42.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT261218P00045000 | 11/4 1:26 PM | 45.00 | 1.20 | 0.92 | 1.39 | 0.00 | 0.00% | 20 | 195 | 50.37% | No |
| TGT261218P00050000 | 11/5 10:37 AM | 50.00 | 1.70 | 1.52 | 1.8 | 0.38 | 28.79% | 1 | 970 | 47.35% | No |
| TGT261218P00055000 | 10/28 12:50 PM | 55.00 | 1.86 | 2.16 | 2.44 | 0.00 | 0.00% | 2 | 1222 | 45.44% | No |
| TGT261218P00060000 | 10/30 11:19 AM | 60.00 | 2.93 | 3 | 3.45 | 0.00 | 0.00% | 4971 | 4210 | 44.73% | No |
| TGT261218P00065000 | 11/5 10:37 AM | 65.00 | 4.67 | 2.93 | 4.55 | 0.47 | 11.19% | 1 | 522 | 43.46% | No |
| TGT261218P00070000 | 10/30 2:44 PM | 70.00 | 5.19 | 5.35 | 6.3 | 0.00 | 0.00% | 5 | 1171 | 43.84% | No |
| TGT261218P00075000 | 11/5 11:42 AM | 75.00 | 7.80 | 6.9 | 7.7 | 0.65 | 9.09% | 281 | 759 | 42.07% | No |
| TGT261218P00080000 | 11/5 3:34 PM | 80.00 | 9.29 | 8.15 | 9.5 | -0.11 | -1.17% | 2 | 390 | 40.95% | No |
| TGT261218P00085000 | 11/5 2:18 PM | 85.00 | 10.95 | 11.15 | 11.65 | -1.24 | -10.17% | 3 | 832 | 40.16% | No |
| TGT261218P00090000 | 11/4 12:14 PM | 90.00 | 14.55 | 13 | 14.2 | 0.00 | 0.00% | 1 | 658 | 39.79% | No |
| TGT261218P00095000 | 11/5 11:33 AM | 95.00 | 17.85 | 15.8 | 17.05 | 0.29 | 1.65% | 4 | 784 | 39.55% | Yes |
| TGT261218P00100000 | 11/5 1:04 PM | 100.00 | 19.40 | 18.05 | 19.9 | 2.00 | 11.49% | 250 | 1687 | 38.70% | Yes |
| TGT261218P00105000 | 10/13 1:43 PM | 105.00 | 25.60 | 22.05 | 23.95 | 0.00 | 0.00% | 22 | 527 | 40.38% | Yes |
| TGT261218P00110000 | 10/16 12:20 PM | 110.00 | 27.22 | 25.35 | 26.55 | 0.00 | 0.00% | 4 | 583 | 37.74% | Yes |
| TGT261218P00115000 | 11/5 11:40 AM | 115.00 | 31.15 | 28.4 | 30.15 | 3.98 | 14.65% | 1 | 318 | 37.20% | Yes |
| TGT261218P00120000 | 10/29 11:31 AM | 120.00 | 30.90 | 31.9 | 34.85 | 0.00 | 0.00% | 8 | 1353 | 39.30% | Yes |
| TGT261218P00125000 | 10/28 12:44 PM | 125.00 | 32.85 | 35.9 | 38.3 | 0.00 | 0.00% | 20 | 621 | 37.42% | Yes |
| TGT261218P00130000 | 10/28 2:14 PM | 130.00 | 37.10 | 40.5 | 42.8 | 0.00 | 0.00% | 2 | 279 | 38.27% | Yes |
| TGT261218P00135000 | 10/20 12:29 PM | 135.00 | 46.10 | 45.5 | 47.05 | 0.00 | 0.00% | 1 | 253 | 38.01% | Yes |
| TGT261218P00140000 | 9/22 10:09 AM | 140.00 | 54.37 | 0 | 0 | 0.00 | 0.00% | 4 | 994 | 0.00% | Yes |
| TGT261218P00145000 | 9/23 10:17 AM | 145.00 | 58.50 | 0 | 0 | 0.00 | 0.00% | 4 | 175 | 0.00% | Yes |
| TGT261218P00150000 | 10/23 9:57 AM | 150.00 | 57.70 | 58.2 | 60.85 | 0.00 | 0.00% | 1 | 174 | 39.23% | Yes |
| TGT261218P00155000 | 9/9 1:42 PM | 155.00 | 65.00 | 0 | 0 | 0.00 | 0.00% | 30 | 92 | 0.00% | Yes |
| TGT261218P00160000 | 10/8 10:10 AM | 160.00 | 70.60 | 67.8 | 69.8 | 0.00 | 0.00% | 1 | 73 | 37.54% | Yes |
| TGT261218P00165000 | 5/29 9:39 AM | 165.00 | 68.11 | 65.7 | 68.2 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| TGT261218P00170000 | 9/15 11:47 AM | 170.00 | 81.30 | 78.75 | 80.95 | 0.00 | 0.00% | 2 | 0 | 45.91% | Yes |
| TGT261218P00175000 | 9/12 1:52 PM | 175.00 | 84.79 | 87.5 | 92 | 0.00 | 0.00% | 1 | 1 | 61.29% | Yes |
| TGT261218P00180000 | 3/6 10:12 AM | 180.00 | 65.16 | 82.5 | 87.5 | 0.00 | 0.00% | 1 | 60 | 0.00% | Yes |
| TGT261218P00185000 | 7/22 1:58 PM | 185.00 | 79.96 | 96.75 | 97.85 | 0.00 | 0.00% | 2 | 0 | 55.56% | Yes |
| TGT261218P00190000 | 6/2 9:31 AM | 190.00 | 96.70 | 83.2 | 87.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TGT261218P00195000 | 2/10 1:55 PM | 195.00 | 65.25 | 88.6 | 92.05 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TGT261218P00200000 | 2/25 9:52 AM | 200.00 | 74.00 | 94 | 99 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TGT261218P00210000 | 1/30 10:39 AM | 210.00 | 70.45 | 83.55 | 88.45 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TGT261218P00220000 | 2/11 10:36 AM | 220.00 | 90.60 | 113.35 | 117.05 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
