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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT270115C00045000 | 11/5 2:23 PM | 45.00 | 47.30 | 46.05 | 48.2 | 1.95 | 4.30% | 1 | 9 | 47.46% | Yes |
| TGT270115C00050000 | 11/5 10:50 AM | 50.00 | 39.75 | 41.95 | 43.3 | -4.65 | -10.47% | 3 | 171 | 42.35% | Yes |
| TGT270115C00055000 | 10/28 11:54 AM | 55.00 | 43.23 | 37.65 | 39.35 | 0.00 | 0.00% | 1 | 78 | 43.73% | Yes |
| TGT270115C00060000 | 11/3 1:03 PM | 60.00 | 33.19 | 32.65 | 35.15 | 0.00 | 0.00% | 1 | 188 | 42.08% | Yes |
| TGT270115C00065000 | 11/3 2:02 PM | 65.00 | 29.36 | 29.6 | 30.6 | 0.00 | 0.00% | 1 | 161 | 38.31% | Yes |
| TGT270115C00070000 | 11/5 1:47 PM | 70.00 | 27.34 | 26 | 27.1 | 0.90 | 3.40% | 15 | 303 | 38.34% | Yes |
| TGT270115C00075000 | 11/5 1:47 PM | 75.00 | 23.99 | 22.9 | 24.8 | 1.74 | 7.82% | 11 | 321 | 41.17% | Yes |
| TGT270115C00080000 | 11/5 11:10 AM | 80.00 | 18.75 | 19.55 | 21.45 | -0.75 | -3.85% | 2 | 10903 | 39.61% | Yes |
| TGT270115C00085000 | 11/5 12:06 PM | 85.00 | 18.30 | 17.05 | 19.35 | 0.90 | 5.17% | 48 | 10229 | 40.88% | Yes |
| TGT270115C00090000 | 11/5 1:51 PM | 90.00 | 16.07 | 15.35 | 16.5 | 1.37 | 9.32% | 29 | 1757 | 39.40% | Yes |
| TGT270115C00095000 | 11/5 12:12 PM | 95.00 | 13.10 | 13.35 | 13.95 | 0.42 | 3.31% | 1 | 1705 | 38.13% | No |
| TGT270115C00100000 | 11/5 1:51 PM | 100.00 | 12.07 | 11.55 | 11.9 | 1.32 | 12.28% | 84 | 5922 | 37.56% | No |
| TGT270115C00105000 | 11/4 3:50 PM | 105.00 | 9.45 | 8.7 | 10.9 | 0.25 | 2.72% | 1 | 1061 | 39.05% | No |
| TGT270115C00110000 | 11/5 12:34 PM | 110.00 | 9.00 | 8.4 | 9.75 | 1.10 | 13.92% | 6 | 1678 | 39.70% | No |
| TGT270115C00115000 | 11/4 3:14 PM | 115.00 | 6.92 | 7.05 | 8.75 | 0.12 | 1.76% | 1 | 1238 | 40.33% | No |
| TGT270115C00120000 | 11/5 1:34 PM | 120.00 | 6.70 | 5.7 | 6.6 | 1.00 | 17.54% | 5 | 1257 | 37.46% | No |
| TGT270115C00125000 | 11/5 3:50 PM | 125.00 | 5.35 | 5.2 | 5.6 | 0.55 | 11.46% | 17 | 2785 | 37.21% | No |
| TGT270115C00130000 | 11/5 2:17 PM | 130.00 | 4.75 | 4.4 | 4.8 | 0.61 | 14.73% | 85 | 2331 | 37.16% | No |
| TGT270115C00135000 | 11/3 2:57 PM | 135.00 | 3.70 | 2.81 | 4.05 | 0.00 | 0.00% | 1 | 652 | 36.91% | No |
| TGT270115C00140000 | 11/4 12:10 PM | 140.00 | 3.00 | 2.5 | 3.75 | 0.00 | 0.00% | 67 | 749 | 37.89% | No |
| TGT270115C00145000 | 11/3 3:53 PM | 145.00 | 2.52 | 2.2 | 3.75 | -0.17 | -6.32% | 51 | 419 | 39.75% | No |
| TGT270115C00150000 | 11/5 3:42 PM | 150.00 | 2.30 | 2.3 | 2.49 | 0.11 | 5.02% | 56 | 4660 | 36.65% | No |
| TGT270115C00155000 | 11/5 1:55 PM | 155.00 | 2.95 | 1.9 | 2.32 | 1.00 | 51.28% | 1 | 680 | 37.50% | No |
| TGT270115C00160000 | 11/5 3:27 PM | 160.00 | 1.87 | 1.75 | 1.94 | 0.32 | 20.65% | 5 | 1560 | 37.23% | No |
| TGT270115C00165000 | 11/5 1:09 PM | 165.00 | 2.03 | 1.16 | 1.82 | 0.54 | 36.24% | 1 | 429 | 38.03% | No |
| TGT270115C00170000 | 11/5 10:33 AM | 170.00 | 1.14 | 1.14 | 1.5 | -0.14 | -10.94% | 1 | 1636 | 37.61% | No |
| TGT270115C00175000 | 11/5 12:51 PM | 175.00 | 1.25 | 1 | 1.62 | 0.09 | 7.76% | 1 | 219 | 39.55% | No |
| TGT270115C00180000 | 10/30 1:25 PM | 180.00 | 1.06 | 1 | 1.61 | 0.00 | 0.00% | 4 | 452 | 40.70% | No |
| TGT270115C00185000 | 11/3 9:33 AM | 185.00 | 0.80 | 0.77 | 1.35 | 0.00 | 0.00% | 1 | 417 | 40.30% | No |
| TGT270115C00190000 | 11/3 9:33 AM | 190.00 | 0.70 | 0.51 | 1.2 | 0.00 | 0.00% | 1 | 80 | 40.39% | No |
| TGT270115C00195000 | 11/5 11:14 AM | 195.00 | 0.59 | 0.7 | 0.86 | -0.07 | -10.61% | 116 | 553 | 38.86% | No |
| TGT270115C00200000 | 11/5 9:35 AM | 200.00 | 0.60 | 0.49 | 0.81 | -0.12 | -16.67% | 5 | 1459 | 39.40% | No |
| TGT270115C00210000 | 11/5 10:02 AM | 210.00 | 0.45 | 0.48 | 0.8 | -0.10 | -18.18% | 602 | 1324 | 41.16% | No |
| TGT270115C00220000 | 11/5 11:49 AM | 220.00 | 0.60 | 0.3 | 0.58 | 0.16 | 36.36% | 2 | 1261 | 40.65% | No |
| TGT270115C00230000 | 11/5 1:32 PM | 230.00 | 0.39 | 0.37 | 0.38 | 0.06 | 18.18% | 260 | 4202 | 39.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TGT270115P00045000 | 11/4 1:26 PM | 45.00 | 1.23 | 1.06 | 1.46 | 0.00 | 0.00% | 20 | 37 | 49.34% | No |
| TGT270115P00050000 | 10/30 1:56 PM | 50.00 | 1.65 | 1.63 | 1.92 | 0.00 | 0.00% | 295 | 1695 | 46.67% | No |
| TGT270115P00055000 | 10/31 9:33 AM | 55.00 | 2.50 | 2.27 | 2.61 | 0.00 | 0.00% | 3 | 365 | 44.93% | No |
| TGT270115P00060000 | 11/4 10:54 AM | 60.00 | 3.20 | 3.05 | 3.5 | 0.00 | 0.00% | 1 | 722 | 43.51% | No |
| TGT270115P00065000 | 10/22 10:39 AM | 65.00 | 4.20 | 4.25 | 5.9 | 0.00 | 0.00% | 18 | 672 | 47.36% | No |
| TGT270115P00070000 | 11/5 10:20 AM | 70.00 | 6.43 | 5.55 | 6.55 | 0.78 | 13.81% | 2 | 871 | 43.29% | No |
| TGT270115P00075000 | 10/31 12:44 PM | 75.00 | 7.25 | 7.25 | 7.8 | 0.00 | 0.00% | 4 | 725 | 41.02% | No |
| TGT270115P00080000 | 11/5 11:46 AM | 80.00 | 10.39 | 8.3 | 9.7 | 0.39 | 3.90% | 3 | 5369 | 40.19% | No |
| TGT270115P00085000 | 11/5 3:45 PM | 85.00 | 11.73 | 11.45 | 12 | 0.56 | 5.01% | 12 | 4290 | 39.80% | No |
| TGT270115P00090000 | 11/5 11:46 AM | 90.00 | 15.92 | 13.6 | 15.8 | 1.27 | 8.67% | 1 | 3658 | 42.63% | No |
| TGT270115P00095000 | 11/4 1:12 PM | 95.00 | 18.00 | 16.45 | 17.4 | 0.00 | 0.00% | 3 | 4717 | 39.14% | Yes |
| TGT270115P00100000 | 11/4 2:00 PM | 100.00 | 20.95 | 19.4 | 21.15 | 0.00 | 0.00% | 4 | 4124 | 40.55% | Yes |
| TGT270115P00105000 | 10/31 1:03 PM | 105.00 | 22.65 | 22.65 | 24.6 | 0.00 | 0.00% | 3 | 1166 | 40.69% | Yes |
| TGT270115P00110000 | 11/5 12:34 PM | 110.00 | 27.02 | 25.7 | 26.9 | 0.12 | 0.45% | 15 | 2434 | 37.42% | Yes |
| TGT270115P00115000 | 10/21 3:28 PM | 115.00 | 28.30 | 28.55 | 31.45 | 0.00 | 0.00% | 10 | 498 | 39.42% | Yes |
| TGT270115P00120000 | 11/4 3:54 PM | 120.00 | 35.20 | 32.1 | 35.15 | 0.00 | 0.00% | 2 | 1132 | 38.84% | Yes |
| TGT270115P00125000 | 11/5 12:34 PM | 125.00 | 37.52 | 0 | 39.05 | -3.23 | -7.93% | 20 | 839 | 38.37% | Yes |
| TGT270115P00130000 | 11/3 10:17 AM | 130.00 | 42.20 | 40.15 | 43.05 | 0.00 | 0.00% | 1 | 1277 | 37.79% | Yes |
| TGT270115P00135000 | 10/16 9:31 AM | 135.00 | 47.32 | 45.9 | 46.7 | 0.00 | 0.00% | 5 | 318 | 35.60% | Yes |
| TGT270115P00140000 | 11/3 10:17 AM | 140.00 | 50.94 | 48.9 | 51.2 | 0.00 | 0.00% | 1 | 386 | 35.77% | Yes |
| TGT270115P00145000 | 9/23 10:17 AM | 145.00 | 58.50 | 0 | 0 | 0.00 | 0.00% | 4 | 170 | 0.00% | Yes |
| TGT270115P00150000 | 10/27 12:13 PM | 150.00 | 54.54 | 58.35 | 60.6 | 0.00 | 0.00% | 1 | 155 | 36.94% | Yes |
| TGT270115P00155000 | 10/27 12:13 PM | 155.00 | 59.16 | 62.9 | 65.25 | 0.00 | 0.00% | 1 | 68 | 37.00% | Yes |
| TGT270115P00160000 | 10/2 11:01 AM | 160.00 | 71.49 | 67.7 | 69.95 | 0.00 | 0.00% | 1 | 70 | 37.07% | Yes |
| TGT270115P00165000 | 6/2 3:58 PM | 165.00 | 71.81 | 61.4 | 62.75 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TGT270115P00170000 | 5/16 10:53 AM | 170.00 | 72.01 | 73.4 | 75.95 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TGT270115P00175000 | 9/12 1:52 PM | 175.00 | 84.78 | 87.5 | 92.5 | 0.00 | 0.00% | 1 | 1 | 60.07% | Yes |
| TGT270115P00180000 | 4/3 11:57 AM | 180.00 | 84.80 | 81.1 | 85.95 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| TGT270115P00185000 | 1/30 1:39 PM | 185.00 | 49.48 | 61.95 | 65 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TGT270115P00190000 | 1/2 10:27 AM | 190.00 | 55.82 | 55.15 | 56.6 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| TGT270115P00200000 | 4/8 1:39 PM | 200.00 | 109.72 | 102.65 | 106.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TGT270115P00210000 | 10/30 2:14 PM | 210.00 | 64.38 | 76.95 | 79.95 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TGT270115P00220000 | 5/29 3:38 PM | 220.00 | 125.34 | 118.05 | 122.95 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| TGT270115P00230000 | 9/16 3:00 PM | 230.00 | 140.55 | 138.5 | 140.65 | 0.00 | 0.00% | 1 | 0 | 50.34% | Yes |
