{"timestamp": "2026-11-08 23:20:38", "data": {"options": [{"option": "TGT261113C00085000", "bid": 71.55, "bid_size": 91.0, "ask": 74.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.375, "change": 0.825, "open": 73.35, "high": 74.27, "low": 73.35, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-11-06T13:17:37", "percent_change": 1.12436, "prev_day_close": 72.8000030517578}, {"option": "TGT261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.4999, "open_interest": 0.0, "volume": 6.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:53:42", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "TGT261113C00090000", "bid": 67.05, "bid_size": 77.0, "ask": 69.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4250030517578}, {"option": "TGT261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00095000", "bid": 61.95, "bid_size": 73.0, "ask": 64.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2749996185303}, {"option": "TGT261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00100000", "bid": 57.1, "bid_size": 78.0, "ask": 59.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "TGT261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00105000", "bid": 52.1, "bid_size": 67.0, "ask": 54.7, "ask_size": 9.0, "iv": 1.333, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "TGT261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.9682, "open_interest": 74.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:34:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00110000", "bid": 47.1, "bid_size": 69.0, "ask": 49.7, "ask_size": 9.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "TGT261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 246.0, "iv": 1.7814, "open_interest": 66.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T14:34:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00115000", "bid": 42.0, "bid_size": 77.0, "ask": 44.8, "ask_size": 9.0, "iv": 1.0685, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.3751, "change": -0.26, "open": 43.24, "high": 43.24, "low": 43.24, "tick": "up", "last_trade_price": 43.24, "last_trade_time": "2026-11-06T12:15:54", "percent_change": -0.597701, "prev_day_close": 43.3999996185303}, {"option": "TGT261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 97.0, "iv": 1.6011, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:11:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00120000", "bid": 37.1, "bid_size": 68.0, "ask": 39.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 38.3751, "change": 0.065, "open": 38.28, "high": 38.54, "low": 38.28, "tick": "up", "last_trade_price": 38.54, "last_trade_time": "2026-11-06T12:21:17", "percent_change": 0.168945, "prev_day_close": 38.375}, {"option": "TGT261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 144.0, "iv": 1.4261, "open_interest": 3.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0037, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:01:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00125000", "bid": 31.8, "bid_size": 90.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0001, "theo": 33.3753, "change": 0.035, "open": 33.51, "high": 33.51, "low": 33.51, "tick": "up", "last_trade_price": 33.51, "last_trade_time": "2026-11-06T12:05:44", "percent_change": 0.10456, "prev_day_close": 32.9499988555908}, {"option": "TGT261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 198.0, "iv": 1.2557, "open_interest": 7.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0056, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:46:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00130000", "bid": 26.45, "bid_size": 81.0, "ask": 29.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0002, "theo": 28.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-10-12T09:49:22", "percent_change": 0.0, "prev_day_close": 28.0250005722046}, {"option": "TGT261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 625.0, "iv": 1.0886, "open_interest": 134.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0089, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:16:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113C00132000", "bid": 24.75, "bid_size": 107.0, "ask": 27.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0008, "rho": 0.0003, "theo": 26.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TGT261113P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 86.0, "iv": 0.9963, "open_interest": 2.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0015, "vega": 0.0039, "theta": -0.0108, "rho": -0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:48:28", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "TGT261113C00133000", "bid": 24.05, "bid_size": 85.0, "ask": 26.8, "ask_size": 10.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0011, "rho": 0.0004, "theo": 25.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4249992370605}, {"option": "TGT261113P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 85.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0018, "vega": 0.0044, "theta": -0.012, "rho": -0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "TGT261113C00134000", "bid": 22.9, "bid_size": 73.0, "ask": 25.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0013, "rho": 0.0005, "theo": 24.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TGT261113P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 213.0, "iv": 0.9591, "open_interest": 5.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0021, "vega": 0.005, "theta": -0.0135, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:48:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGT261113C00135000", "bid": 21.95, "bid_size": 64.0, "ask": 24.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0016, "rho": 0.0007, "theo": 23.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.44, "last_trade_time": "2026-11-05T15:05:30", "percent_change": 0.0, "prev_day_close": 23.2750005722046}, {"option": "TGT261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 158.0, "iv": 0.4948, "open_interest": 142.0, "volume": 4.0, "delta": -0.0094, "gamma": 0.0024, "vega": 0.0057, "theta": -0.0152, "rho": -0.0003, "theo": 0.0318, "change": 0.02, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:49:25", "percent_change": 66.6667, "prev_day_close": 0.0450000017881393}, {"option": "TGT261113C00136000", "bid": 20.9, "bid_size": 70.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0021, "rho": 0.0009, "theo": 22.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TGT261113P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 200.0, "iv": 0.5096, "open_interest": 1.0, "volume": 6.0, "delta": -0.0111, "gamma": 0.0029, "vega": 0.0065, "theta": -0.0173, "rho": -0.0003, "theo": 0.0371, "change": 0.025, "open": 0.11, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:24:47", "percent_change": 55.5556, "prev_day_close": 0.0750000029802322}, {"option": "TGT261113C00137000", "bid": 20.15, "bid_size": 57.0, "ask": 22.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.001, "theta": -0.0028, "rho": 0.0011, "theo": 21.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "TGT261113P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 205.0, "iv": 0.4874, "open_interest": 39.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0034, "vega": 0.0075, "theta": -0.0198, "rho": -0.0004, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:45:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TGT261113C00138000", "bid": 19.15, "bid_size": 58.0, "ask": 21.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.001, "vega": 0.0013, "theta": -0.0036, "rho": 0.0013, "theo": 20.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "TGT261113P00138000", "bid": 0.01, "bid_size": 111.0, "ask": 0.28, "ask_size": 430.0, "iv": 0.5189, "open_interest": 263.0, "volume": 14.0, "delta": -0.0156, "gamma": 0.004, "vega": 0.0088, "theta": -0.0229, "rho": -0.0005, "theo": 0.0525, "change": -0.14, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:14:17", "percent_change": -66.6667, "prev_day_close": 0.0549999987706542}, {"option": "TGT261113C00139000", "bid": 18.15, "bid_size": 58.0, "ask": 20.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0048, "rho": 0.0017, "theo": 19.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "TGT261113P00139000", "bid": 0.03, "bid_size": 118.0, "ask": 0.13, "ask_size": 157.0, "iv": 0.4476, "open_interest": 13.0, "volume": 14.0, "delta": -0.0189, "gamma": 0.0049, "vega": 0.0103, "theta": -0.0266, "rho": -0.0006, "theo": 0.0635, "change": -0.02, "open": 0.19, "high": 0.19, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:46:03", "percent_change": -20.0, "prev_day_close": 0.0749999973922968}, {"option": "TGT261113C00140000", "bid": 17.2, "bid_size": 55.0, "ask": 18.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0018, "vega": 0.0021, "theta": -0.0066, "rho": 0.002, "theo": 18.3831, "change": -0.475, "open": 18.95, "high": 18.95, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-06T14:50:40", "percent_change": -2.5641, "prev_day_close": 18.0500001907349}, {"option": "TGT261113P00140000", "bid": 0.03, "bid_size": 96.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.4118, "open_interest": 599.0, "volume": 337.0, "delta": -0.0229, "gamma": 0.0058, "vega": 0.0121, "theta": -0.0312, "rho": -0.0007, "theo": 0.0777, "change": -0.065, "open": 0.39, "high": 0.39, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:45:58", "percent_change": -48.1481, "prev_day_close": 0.0600000005215406}, {"option": "TGT261113C00141000", "bid": 16.15, "bid_size": 58.0, "ask": 18.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0024, "vega": 0.0036, "theta": -0.0088, "rho": 0.0025, "theo": 17.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "TGT261113P00141000", "bid": 0.03, "bid_size": 153.0, "ask": 0.18, "ask_size": 139.0, "iv": 0.4218, "open_interest": 13.0, "volume": 2.0, "delta": -0.028, "gamma": 0.007, "vega": 0.0143, "theta": -0.0368, "rho": -0.0008, "theo": 0.096, "change": 0.245, "open": 0.47, "high": 0.47, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:43:49", "percent_change": 158.065, "prev_day_close": 0.105000003241003}, {"option": "TGT261113C00142000", "bid": 15.1, "bid_size": 58.0, "ask": 17.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0033, "vega": 0.004, "theta": -0.0126, "rho": 0.0028, "theo": 16.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "TGT261113P00142000", "bid": 0.04, "bid_size": 143.0, "ask": 0.4, "ask_size": 197.0, "iv": 0.4592, "open_interest": 26.0, "volume": 4.0, "delta": -0.0344, "gamma": 0.0085, "vega": 0.017, "theta": -0.0434, "rho": -0.001, "theo": 0.1196, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.13, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T12:24:33", "percent_change": 27.2727, "prev_day_close": 0.115000003948808}, {"option": "TGT261113C00143000", "bid": 13.9, "bid_size": 66.0, "ask": 16.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0044, "vega": 0.0065, "theta": -0.0169, "rho": 0.0033, "theo": 15.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-05T09:30:44", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "TGT261113P00143000", "bid": 0.1, "bid_size": 42.0, "ask": 0.41, "ask_size": 312.0, "iv": 0.4478, "open_interest": 72.0, "volume": 9.0, "delta": -0.0424, "gamma": 0.0103, "vega": 0.0201, "theta": -0.0514, "rho": -0.0012, "theo": 0.1498, "change": 0.02, "open": 0.43, "high": 0.43, "low": 0.13, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:55:56", "percent_change": 8.69566, "prev_day_close": 0.139999996870756}, {"option": "TGT261113C00144000", "bid": 13.15, "bid_size": 52.0, "ask": 15.65, "ask_size": 25.0, "iv": 0.3818, "open_interest": 3.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.006, "vega": 0.0071, "theta": -0.0238, "rho": 0.0036, "theo": 14.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T09:30:43", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "TGT261113P00144000", "bid": 0.12, "bid_size": 117.0, "ask": 0.31, "ask_size": 143.0, "iv": 0.4061, "open_interest": 271.0, "volume": 7.0, "delta": -0.0522, "gamma": 0.0123, "vega": 0.0237, "theta": -0.0607, "rho": -0.0015, "theo": 0.1884, "change": -0.02, "open": 0.39, "high": 0.39, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:19:54", "percent_change": -7.69231, "prev_day_close": 0.184999998658896}, {"option": "TGT261113C00145000", "bid": 11.75, "bid_size": 122.0, "ask": 13.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": 0.9783, "gamma": 0.008, "vega": 0.0111, "theta": -0.0322, "rho": 0.0041, "theo": 13.4234, "change": -0.12, "open": 13.03, "high": 13.03, "low": 13.03, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-11-06T14:56:38", "percent_change": -0.912548, "prev_day_close": 12.8249998092651}, {"option": "TGT261113P00145000", "bid": 0.16, "bid_size": 144.0, "ask": 0.54, "ask_size": 246.0, "iv": 0.4267, "open_interest": 219.0, "volume": 70.0, "delta": -0.0644, "gamma": 0.0148, "vega": 0.0278, "theta": -0.0715, "rho": -0.0018, "theo": 0.2376, "change": -0.135, "open": 0.29, "high": 0.34, "low": 0.11, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:47:50", "percent_change": -38.0282, "prev_day_close": 0.239999994635582}, {"option": "TGT261113C00146000", "bid": 10.7, "bid_size": 89.0, "ask": 13.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0107, "vega": 0.0121, "theta": -0.0439, "rho": 0.0042, "theo": 12.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-05T09:52:47", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "TGT261113P00146000", "bid": 0.26, "bid_size": 30.0, "ask": 0.44, "ask_size": 93.0, "iv": 0.399, "open_interest": 755.0, "volume": 108.0, "delta": -0.0791, "gamma": 0.0175, "vega": 0.0326, "theta": -0.0837, "rho": -0.0022, "theo": 0.2998, "change": -0.2, "open": 0.8, "high": 0.8, "low": 0.29, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:54:52", "percent_change": -38.4615, "prev_day_close": 0.334999993443489}, {"option": "TGT261113C00147000", "bid": 10.25, "bid_size": 73.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 16.0, "volume": 8.0, "delta": 0.9584, "gamma": 0.014, "vega": 0.0179, "theta": -0.0585, "rho": 0.0049, "theo": 11.4768, "change": -0.58, "open": 10.97, "high": 10.97, "low": 10.97, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-11-06T15:40:40", "percent_change": -5.02165, "prev_day_close": 11.1500000953674}, {"option": "TGT261113P00147000", "bid": 0.36, "bid_size": 10.0, "ask": 0.47, "ask_size": 140.0, "iv": 0.3886, "open_interest": 131.0, "volume": 88.0, "delta": -0.0969, "gamma": 0.0207, "vega": 0.0378, "theta": -0.0974, "rho": -0.0028, "theo": 0.3781, "change": -0.165, "open": 0.4, "high": 0.45, "low": 0.24, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:57:30", "percent_change": -28.2051, "prev_day_close": 0.385000005364418}, {"option": "TGT261113C00148000", "bid": 9.05, "bid_size": 84.0, "ask": 11.25, "ask_size": 24.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0179, "vega": 0.0235, "theta": -0.0764, "rho": 0.0048, "theo": 10.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-05T09:52:45", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TGT261113P00148000", "bid": 0.42, "bid_size": 22.0, "ask": 0.68, "ask_size": 157.0, "iv": 0.391, "open_interest": 419.0, "volume": 397.0, "delta": -0.1181, "gamma": 0.0241, "vega": 0.0436, "theta": -0.1124, "rho": -0.0033, "theo": 0.4758, "change": -0.165, "open": 1.18, "high": 1.18, "low": 0.35, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:53:22", "percent_change": -23.741, "prev_day_close": 0.510000005364418}, {"option": "TGT261113C00149000", "bid": 8.45, "bid_size": 166.0, "ask": 9.85, "ask_size": 25.0, "iv": 0.0, "open_interest": 61.0, "volume": 280.0, "delta": 0.9241, "gamma": 0.0226, "vega": 0.0272, "theta": -0.0981, "rho": 0.0055, "theo": 9.5804, "change": -0.625, "open": 8.79, "high": 10.2, "low": 8.7, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T15:44:19", "percent_change": -6.39386, "prev_day_close": 9.15000009536743}, {"option": "TGT261113P00149000", "bid": 0.55, "bid_size": 31.0, "ask": 1.0, "ask_size": 186.0, "iv": 0.4047, "open_interest": 315.0, "volume": 150.0, "delta": -0.1431, "gamma": 0.0279, "vega": 0.0497, "theta": -0.1283, "rho": -0.0039, "theo": 0.5968, "change": -0.22, "open": 1.36, "high": 1.36, "low": 0.56, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:07:11", "percent_change": -24.1758, "prev_day_close": 0.655000001192093}, {"option": "TGT261113C00150000", "bid": 7.7, "bid_size": 164.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 461.0, "volume": 281.0, "delta": 0.9, "gamma": 0.0279, "vega": 0.0362, "theta": -0.1225, "rho": 0.0063, "theo": 8.661, "change": -0.37, "open": 7.87, "high": 9.3, "low": 7.73, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-11-06T15:44:19", "percent_change": -4.32749, "prev_day_close": 8.27499985694885}, {"option": "TGT261113P00150000", "bid": 0.72, "bid_size": 6.0, "ask": 0.88, "ask_size": 102.0, "iv": 0.3759, "open_interest": 277.0, "volume": 183.0, "delta": -0.172, "gamma": 0.0318, "vega": 0.0559, "theta": -0.1448, "rho": -0.0048, "theo": 0.7453, "change": -0.315, "open": 1.68, "high": 1.68, "low": 0.64, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T15:58:06", "percent_change": -28.0, "prev_day_close": 0.799999982118606}, {"option": "TGT261113C00152500", "bid": 5.5, "bid_size": 163.0, "ask": 6.55, "ask_size": 7.0, "iv": 0.2464, "open_interest": 141.0, "volume": 11.0, "delta": 0.8139, "gamma": 0.0427, "vega": 0.0562, "theta": -0.1908, "rho": 0.0066, "theo": 6.4938, "change": -0.55, "open": 5.9, "high": 6.15, "low": 5.9, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T15:51:20", "percent_change": -8.20896, "prev_day_close": 5.95000004768372}, {"option": "TGT261113P00152500", "bid": 1.07, "bid_size": 66.0, "ask": 1.57, "ask_size": 149.0, "iv": 0.3655, "open_interest": 128.0, "volume": 113.0, "delta": -0.2625, "gamma": 0.0416, "vega": 0.0713, "theta": -0.1849, "rho": -0.007, "theo": 1.2659, "change": -0.49, "open": 1.92, "high": 1.92, "low": 1.12, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:45:31", "percent_change": -27.5281, "prev_day_close": 1.36000001430511}, {"option": "TGT261113C00155000", "bid": 3.75, "bid_size": 247.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.2979, "open_interest": 584.0, "volume": 127.0, "delta": 0.6911, "gamma": 0.0553, "vega": 0.0707, "theta": -0.2454, "rho": 0.0078, "theo": 4.6012, "change": -0.35, "open": 3.4, "high": 5.36, "low": 3.4, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:59:18", "percent_change": -7.44681, "prev_day_close": 4.375}, {"option": "TGT261113P00155000", "bid": 1.93, "bid_size": 10.0, "ask": 2.26, "ask_size": 71.0, "iv": 0.3566, "open_interest": 245.0, "volume": 104.0, "delta": -0.3764, "gamma": 0.0494, "vega": 0.0828, "theta": -0.2143, "rho": -0.0096, "theo": 2.0523, "change": -0.42, "open": 3.35, "high": 3.35, "low": 1.69, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T15:31:53", "percent_change": -15.6716, "prev_day_close": 2.16999995708466}, {"option": "TGT261113C00157500", "bid": 2.55, "bid_size": 72.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.3184, "open_interest": 159.0, "volume": 140.0, "delta": 0.544, "gamma": 0.0609, "vega": 0.0825, "theta": -0.2625, "rho": 0.0083, "theo": 3.0555, "change": -0.735, "open": 2.26, "high": 3.68, "low": 2.26, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T15:54:58", "percent_change": -21.4599, "prev_day_close": 2.875}, {"option": "TGT261113P00157500", "bid": 3.0, "bid_size": 10.0, "ask": 3.6, "ask_size": 108.0, "iv": 0.3629, "open_interest": 101.0, "volume": 31.0, "delta": -0.5048, "gamma": 0.0526, "vega": 0.087, "theta": -0.2228, "rho": -0.0121, "theo": 3.1558, "change": -0.415, "open": 3.5, "high": 3.6, "low": 2.8, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-11-06T15:26:26", "percent_change": -10.9934, "prev_day_close": 3.29999995231628}, {"option": "TGT261113C00160000", "bid": 1.46, "bid_size": 215.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.3217, "open_interest": 438.0, "volume": 413.0, "delta": 0.395, "gamma": 0.0574, "vega": 0.0817, "theta": -0.238, "rho": 0.0077, "theo": 1.9035, "change": -0.54, "open": 1.75, "high": 2.42, "low": 1.55, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-06T15:49:35", "percent_change": -23.6842, "prev_day_close": 1.74000000953674}, {"option": "TGT261113P00160000", "bid": 4.35, "bid_size": 24.0, "ask": 5.15, "ask_size": 119.0, "iv": 0.3613, "open_interest": 103.0, "volume": 29.0, "delta": -0.6337, "gamma": 0.0502, "vega": 0.0821, "theta": -0.207, "rho": -0.0142, "theo": 4.5998, "change": -0.3, "open": 6.7, "high": 6.7, "low": 4.1, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T14:20:58", "percent_change": -5.88235, "prev_day_close": 4.67499995231628}, {"option": "TGT261113C00162500", "bid": 0.99, "bid_size": 71.0, "ask": 1.18, "ask_size": 16.0, "iv": 0.337, "open_interest": 781.0, "volume": 389.0, "delta": 0.2656, "gamma": 0.0472, "vega": 0.0705, "theta": -0.189, "rho": 0.0062, "theo": 1.1194, "change": -0.365, "open": 0.78, "high": 1.53, "low": 0.75, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:59:34", "percent_change": -25.7951, "prev_day_close": 1.05500000715256}, {"option": "TGT261113P00162500", "bid": 5.85, "bid_size": 130.0, "ask": 7.0, "ask_size": 106.0, "iv": 0.3508, "open_interest": 31.0, "volume": 11.0, "delta": -0.7478, "gamma": 0.0427, "vega": 0.0699, "theta": -0.1724, "rho": -0.0158, "theo": 6.3626, "change": -1.12, "open": 6.55, "high": 6.55, "low": 5.63, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-06T13:08:25", "percent_change": -16.5926, "prev_day_close": 6.375}, {"option": "TGT261113C00165000", "bid": 0.55, "bid_size": 1.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.3422, "open_interest": 1054.0, "volume": 2730.0, "delta": 0.167, "gamma": 0.0349, "vega": 0.0544, "theta": -0.1358, "rho": 0.0044, "theo": 0.6255, "change": -0.25, "open": 0.5, "high": 0.83, "low": 0.41, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:59:59", "percent_change": -29.4118, "prev_day_close": 0.604999989271164}, {"option": "TGT261113P00165000", "bid": 7.45, "bid_size": 125.0, "ask": 9.75, "ask_size": 88.0, "iv": 0.3801, "open_interest": 2.0, "volume": 1.0, "delta": -0.8383, "gamma": 0.0327, "vega": 0.0538, "theta": -0.1294, "rho": -0.0158, "theo": 8.3888, "change": 1.75, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T09:39:56", "percent_change": 20.0, "prev_day_close": 8.42500019073486}, {"option": "TGT261113C00167500", "bid": 0.19, "bid_size": 165.0, "ask": 0.37, "ask_size": 62.0, "iv": 0.329, "open_interest": 209.0, "volume": 64.0, "delta": 0.099, "gamma": 0.0236, "vega": 0.0385, "theta": -0.0902, "rho": 0.0027, "theo": 0.3331, "change": -0.15, "open": 0.51, "high": 0.51, "low": 0.26, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:59:56", "percent_change": -30.6122, "prev_day_close": 0.284999996423721}, {"option": "TGT261113P00167500", "bid": 9.7, "bid_size": 48.0, "ask": 12.2, "ask_size": 24.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0229, "vega": 0.0379, "theta": -0.0883, "rho": -0.0149, "theo": 10.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TGT261113C00170000", "bid": 0.03, "bid_size": 230.0, "ask": 0.4, "ask_size": 313.0, "iv": 0.3636, "open_interest": 343.0, "volume": 579.0, "delta": 0.0576, "gamma": 0.0152, "vega": 0.0256, "theta": -0.058, "rho": 0.0016, "theo": 0.1782, "change": -0.095, "open": 0.18, "high": 0.29, "low": 0.12, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:55:10", "percent_change": -38.7755, "prev_day_close": 0.140000000596046}, {"option": "TGT261113P00170000", "bid": 11.6, "bid_size": 62.0, "ask": 14.1, "ask_size": 23.0, "iv": 0.2974, "open_interest": 1.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.015, "vega": 0.0253, "theta": -0.0575, "rho": -0.0142, "theo": 12.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T11:04:29", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "TGT261113C00172500", "bid": 0.05, "bid_size": 30.0, "ask": 0.28, "ask_size": 299.0, "iv": 0.3942, "open_interest": 136.0, "volume": 21.0, "delta": 0.0349, "gamma": 0.0098, "vega": 0.0172, "theta": -0.0386, "rho": 0.001, "theo": 0.1032, "change": -0.11, "open": 0.27, "high": 0.27, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:39:07", "percent_change": -57.8947, "prev_day_close": 0.175000006332994}, {"option": "TGT261113P00172500", "bid": 14.05, "bid_size": 57.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0097, "vega": 0.0169, "theta": -0.0384, "rho": -0.0131, "theo": 15.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "TGT261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 330.0, "iv": 0.4294, "open_interest": 101.0, "volume": 21.0, "delta": 0.0224, "gamma": 0.0064, "vega": 0.012, "theta": -0.027, "rho": 0.0006, "theo": 0.0649, "change": -0.175, "open": 0.03, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:51:16", "percent_change": -81.3953, "prev_day_close": 0.140000000596046}, {"option": "TGT261113P00175000", "bid": 16.5, "bid_size": 63.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0064, "vega": 0.0117, "theta": -0.0268, "rho": -0.0124, "theo": 17.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TGT261113C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 199.0, "iv": 0.6502, "open_interest": 20.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0043, "vega": 0.0084, "theta": -0.0193, "rho": 0.0004, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:40:19", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "TGT261113P00177500", "bid": 19.0, "bid_size": 59.0, "ask": 22.35, "ask_size": 20.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0043, "vega": 0.0082, "theta": -0.0191, "rho": -0.012, "theo": 20.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "TGT261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 214.0, "iv": 0.4704, "open_interest": 17.0, "volume": 10.0, "delta": 0.01, "gamma": 0.0029, "vega": 0.006, "theta": -0.0139, "rho": 0.0003, "theo": 0.0286, "change": -0.115, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:00:19", "percent_change": -85.1852, "prev_day_close": 0.0750000029802322}, {"option": "TGT261113P00180000", "bid": 21.5, "bid_size": 61.0, "ask": 24.2, "ask_size": 21.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0029, "vega": 0.0058, "theta": -0.0136, "rho": -0.0115, "theo": 22.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "TGT261113C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 152.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.002, "vega": 0.0043, "theta": -0.01, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "TGT261113P00182500", "bid": 24.0, "bid_size": 59.0, "ask": 26.7, "ask_size": 21.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.002, "vega": 0.0042, "theta": -0.0098, "rho": -0.0113, "theo": 25.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "TGT261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 61.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0014, "vega": 0.0031, "theta": -0.0072, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "TGT261113P00185000", "bid": 26.5, "bid_size": 77.0, "ask": 29.4, "ask_size": 9.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0014, "vega": 0.003, "theta": -0.007, "rho": -0.0113, "theo": 27.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "TGT261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.8147, "open_interest": 6.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0038, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:56:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGT261113P00190000", "bid": 31.5, "bid_size": 86.0, "ask": 34.65, "ask_size": 10.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0036, "rho": -0.011, "theo": 32.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "TGT261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 54.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T15:47:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TGT261113P00195000", "bid": 36.8, "bid_size": 68.0, "ask": 39.45, "ask_size": 9.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0018, "rho": -0.0111, "theo": 37.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "TGT261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 76.0, "iv": 1.1098, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T15:51:10", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "TGT261113P00200000", "bid": 41.5, "bid_size": 78.0, "ask": 44.35, "ask_size": 10.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0009, "rho": -0.0112, "theo": 42.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "TGT261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 46.0, "iv": 1.1597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "TGT261113P00205000", "bid": 46.5, "bid_size": 76.0, "ask": 49.65, "ask_size": 11.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": -0.0114, "theo": 47.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "TGT261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 75.0, "iv": 1.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113P00210000", "bid": 51.5, "bid_size": 76.0, "ask": 54.5, "ask_size": 10.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0116, "theo": 52.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "TGT261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 78.0, "iv": 1.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113P00215000", "bid": 56.5, "bid_size": 74.0, "ask": 59.05, "ask_size": 10.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0119, "theo": 57.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "TGT261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 73.0, "iv": 1.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113P00220000", "bid": 61.5, "bid_size": 78.0, "ask": 64.45, "ask_size": 9.0, "iv": 1.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0122, "theo": 62.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9749984741211}, {"option": "TGT261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 1.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113P00225000", "bid": 66.5, "bid_size": 79.0, "ask": 69.3, "ask_size": 11.0, "iv": 1.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0124, "theo": 67.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "TGT261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 63.0, "iv": 1.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261113P00230000", "bid": 71.5, "bid_size": 83.0, "ask": 74.05, "ask_size": 9.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0127, "theo": 72.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7750015258789}, {"option": "TGT261120C00060000", "bid": 97.35, "bid_size": 101.0, "ask": 99.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 98.3775, "change": -0.33, "open": 97.83, "high": 98.02, "low": 97.83, "tick": "up", "last_trade_price": 98.02, "last_trade_time": "2026-11-06T15:50:37", "percent_change": -0.335535, "prev_day_close": 98.1499977111816}, {"option": "TGT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.627, "open_interest": 67.0, "volume": 4.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0078, "rho": -0.0001, "theo": 0.023, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:06:54", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "TGT261120C00065000", "bid": 91.9, "bid_size": 94.0, "ask": 94.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0018, "theo": 93.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2749977111816}, {"option": "TGT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 255.0, "iv": 2.1423, "open_interest": 29.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0091, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:35:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGT261120C00070000", "bid": 86.75, "bid_size": 98.0, "ask": 89.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0019, "theo": 88.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.85, "last_trade_time": "2026-10-06T09:30:12", "percent_change": 0.0, "prev_day_close": 88.1749992370606}, {"option": "TGT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 296.0, "iv": 2.0392, "open_interest": 95.0, "volume": 10.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0105, "rho": -0.0001, "theo": 0.0326, "change": -0.975, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:09:27", "percent_change": -91.5493, "prev_day_close": 0.319999992847443}, {"option": "TGT261120C00075000", "bid": 81.95, "bid_size": 96.0, "ask": 84.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0021, "theo": 83.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.07, "last_trade_time": "2026-08-11T15:05:23", "percent_change": 0.0, "prev_day_close": 83.375}, {"option": "TGT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 354.0, "iv": 2.3317, "open_interest": 139.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0026, "theta": -0.012, "rho": -0.0002, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T14:17:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261120C00080000", "bid": 77.0, "bid_size": 101.0, "ask": 79.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0022, "theo": 78.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.07, "last_trade_time": "2026-08-11T15:05:23", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "TGT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 102.0, "iv": 2.1534, "open_interest": 201.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0138, "rho": -0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T13:53:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261120C00085000", "bid": 71.75, "bid_size": 96.0, "ask": 74.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0024, "theo": 73.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-08-11T15:05:35", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "TGT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 354.0, "iv": 1.9857, "open_interest": 251.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0158, "rho": -0.0003, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T15:04:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261120C00090000", "bid": 66.9, "bid_size": 69.0, "ask": 69.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0025, "theo": 68.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-10-14T11:36:06", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "TGT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 633.0, "iv": 1.8272, "open_interest": 109.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0048, "theta": -0.018, "rho": -0.0003, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T11:57:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261120C00095000", "bid": 61.9, "bid_size": 150.0, "ask": 64.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0016, "rho": 0.0027, "theo": 63.3833, "change": 0.125, "open": 63.45, "high": 63.45, "low": 63.45, "tick": "up", "last_trade_price": 63.45, "last_trade_time": "2026-11-06T11:43:34", "percent_change": 0.197396, "prev_day_close": 63.3250007629394}, {"option": "TGT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 896.0, "iv": 1.3706, "open_interest": 352.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0204, "rho": -0.0004, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T15:53:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGT261120C00100000", "bid": 56.9, "bid_size": 254.0, "ask": 59.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 89.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0024, "rho": 0.0029, "theo": 58.3848, "change": -0.485, "open": 57.89, "high": 57.89, "low": 57.89, "tick": "up", "last_trade_price": 57.89, "last_trade_time": "2026-11-06T10:19:04", "percent_change": -0.830835, "prev_day_close": 58.25}, {"option": "TGT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 847.0, "iv": 1.2088, "open_interest": 388.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0071, "theta": -0.0232, "rho": -0.0005, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T11:39:16", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "TGT261120C00105000", "bid": 51.9, "bid_size": 101.0, "ask": 54.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0032, "rho": 0.003, "theo": 53.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.4, "last_trade_time": "2026-11-05T10:20:59", "percent_change": 0.0, "prev_day_close": 53.3250007629394}, {"option": "TGT261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 873.0, "iv": 1.225, "open_interest": 467.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.001, "vega": 0.0087, "theta": -0.0265, "rho": -0.0006, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T12:19:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGT261120C00110000", "bid": 46.95, "bid_size": 187.0, "ask": 49.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0053, "rho": 0.0034, "theo": 48.3895, "change": -0.9, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-06T10:09:27", "percent_change": -1.8595, "prev_day_close": 48.2999992370606}, {"option": "TGT261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 729.0, "iv": 0.9095, "open_interest": 203.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0013, "vega": 0.0108, "theta": -0.0306, "rho": -0.0008, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:05:53", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TGT261120C00115000", "bid": 41.9, "bid_size": 267.0, "ask": 44.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0083, "rho": 0.0036, "theo": 43.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-11-05T10:26:44", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "TGT261120P00115000", "bid": 0.05, "bid_size": 94.0, "ask": 0.23, "ask_size": 317.0, "iv": 0.7734, "open_interest": 581.0, "volume": 6.0, "delta": -0.0182, "gamma": 0.0018, "vega": 0.0138, "theta": -0.0363, "rho": -0.0011, "theo": 0.1641, "change": -0.005, "open": 0.11, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:07:07", "percent_change": -2.43903, "prev_day_close": 0.244999999180436}, {"option": "TGT261120C00120000", "bid": 36.95, "bid_size": 330.0, "ask": 39.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 347.0, "volume": 1.0, "delta": 0.9943, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0159, "rho": 0.0044, "theo": 38.4057, "change": -0.08, "open": 38.27, "high": 38.27, "low": 38.27, "tick": "up", "last_trade_price": 38.27, "last_trade_time": "2026-11-06T14:30:27", "percent_change": -0.208606, "prev_day_close": 38.0249996185303}, {"option": "TGT261120P00120000", "bid": 0.13, "bid_size": 36.0, "ask": 0.36, "ask_size": 10.0, "iv": 0.7432, "open_interest": 1137.0, "volume": 4.0, "delta": -0.0258, "gamma": 0.0026, "vega": 0.0186, "theta": -0.0458, "rho": -0.0015, "theo": 0.2262, "change": 0.0, "open": 0.24, "high": 0.24, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:06:54", "percent_change": 2.23517e-06, "prev_day_close": 0.189999993890524}, {"option": "TGT261120C00125000", "bid": 31.9, "bid_size": 338.0, "ask": 34.2, "ask_size": 82.0, "iv": 0.0, "open_interest": 182.0, "volume": 5.0, "delta": 0.987, "gamma": 0.0025, "vega": 0.0081, "theta": -0.0339, "rho": 0.0059, "theo": 33.4384, "change": 0.975, "open": 34.1, "high": 34.1, "low": 34.1, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-06T13:53:02", "percent_change": 2.9434, "prev_day_close": 33.2249994277954}, {"option": "TGT261120P00125000", "bid": 0.17, "bid_size": 262.0, "ask": 0.61, "ask_size": 341.0, "iv": 0.7091, "open_interest": 1205.0, "volume": 1.0, "delta": -0.0396, "gamma": 0.004, "vega": 0.0265, "theta": -0.0624, "rho": -0.0023, "theo": 0.3496, "change": -0.015, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T13:34:01", "percent_change": -4.61538, "prev_day_close": 0.385000012814999}, {"option": "TGT261120C00130000", "bid": 27.1, "bid_size": 360.0, "ask": 29.65, "ask_size": 169.0, "iv": 0.0, "open_interest": 340.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0052, "vega": 0.0185, "theta": -0.0733, "rho": 0.0083, "theo": 28.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-11-05T13:55:12", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "TGT261120P00130000", "bid": 0.5, "bid_size": 125.0, "ask": 0.72, "ask_size": 126.0, "iv": 0.6718, "open_interest": 1277.0, "volume": 86.0, "delta": -0.0643, "gamma": 0.0061, "vega": 0.0389, "theta": -0.0896, "rho": -0.0037, "theo": 0.5937, "change": -0.045, "open": 0.82, "high": 0.82, "low": 0.52, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T15:43:04", "percent_change": -6.87023, "prev_day_close": 0.610000014305115}, {"option": "TGT261120C00135000", "bid": 22.3, "bid_size": 312.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 514.0, "volume": 1.0, "delta": 0.929, "gamma": 0.0094, "vega": 0.0394, "theta": -0.1358, "rho": 0.0168, "theo": 23.8014, "change": -0.05, "open": 23.55, "high": 23.55, "low": 23.55, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-11-06T14:28:22", "percent_change": -0.211862, "prev_day_close": 23.1499996185303}, {"option": "TGT261120P00135000", "bid": 0.99, "bid_size": 23.0, "ask": 1.3, "ask_size": 79.0, "iv": 0.6711, "open_interest": 1373.0, "volume": 67.0, "delta": -0.1042, "gamma": 0.009, "vega": 0.0559, "theta": -0.1279, "rho": -0.006, "theo": 1.0401, "change": -0.035, "open": 1.43, "high": 1.43, "low": 0.89, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:58:49", "percent_change": -3.0837, "prev_day_close": 1.11000001430511}, {"option": "TGT261120C00140000", "bid": 18.25, "bid_size": 254.0, "ask": 19.75, "ask_size": 12.0, "iv": 0.5806, "open_interest": 334.0, "volume": 1.0, "delta": 0.8642, "gamma": 0.014, "vega": 0.0668, "theta": -0.2018, "rho": 0.0212, "theo": 19.3656, "change": 0.0, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-06T11:25:09", "percent_change": 9.93411e-07, "prev_day_close": 19.0}, {"option": "TGT261120P00140000", "bid": 1.71, "bid_size": 33.0, "ask": 2.21, "ask_size": 294.0, "iv": 0.6673, "open_interest": 1668.0, "volume": 79.0, "delta": -0.1621, "gamma": 0.0123, "vega": 0.0758, "theta": -0.1733, "rho": -0.0091, "theo": 1.78, "change": -0.005, "open": 2.36, "high": 2.42, "low": 1.58, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:26:26", "percent_change": -0.263851, "prev_day_close": 1.86500000953674}, {"option": "TGT261120C00143000", "bid": 15.7, "bid_size": 255.0, "ask": 18.0, "ask_size": 109.0, "iv": 0.6319, "open_interest": 38.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0162, "vega": 0.0801, "theta": -0.2308, "rho": 0.0258, "theo": 16.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-05T13:28:07", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "TGT261120P00143000", "bid": 2.15, "bid_size": 186.0, "ask": 3.05, "ask_size": 413.0, "iv": 0.6625, "open_interest": 233.0, "volume": 77.0, "delta": -0.2053, "gamma": 0.0144, "vega": 0.0878, "theta": -0.2009, "rho": -0.0114, "theo": 2.3999, "change": -0.075, "open": 2.19, "high": 2.49, "low": 2.19, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:51:07", "percent_change": -2.9703, "prev_day_close": 2.40499997138977}, {"option": "TGT261120C00144000", "bid": 15.1, "bid_size": 162.0, "ask": 17.25, "ask_size": 70.0, "iv": 0.6434, "open_interest": 10.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0168, "vega": 0.0864, "theta": -0.2384, "rho": 0.0306, "theo": 16.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-05T13:47:44", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "TGT261120P00144000", "bid": 2.23, "bid_size": 158.0, "ask": 3.4, "ask_size": 399.0, "iv": 0.6578, "open_interest": 243.0, "volume": 4.0, "delta": -0.221, "gamma": 0.015, "vega": 0.0916, "theta": -0.2097, "rho": -0.0124, "theo": 2.6393, "change": -0.17, "open": 2.6, "high": 2.6, "low": 2.54, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:25:31", "percent_change": -6.13718, "prev_day_close": 2.61500000953674}, {"option": "TGT261120C00145000", "bid": 14.1, "bid_size": 297.0, "ask": 16.45, "ask_size": 125.0, "iv": 0.6263, "open_interest": 170.0, "volume": 5.0, "delta": 0.7787, "gamma": 0.0174, "vega": 0.0897, "theta": -0.2452, "rho": 0.0299, "theo": 15.3747, "change": 0.375, "open": 15.65, "high": 15.65, "low": 15.65, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-06T13:53:02", "percent_change": 2.45499, "prev_day_close": 15.2750005722046}, {"option": "TGT261120P00145000", "bid": 2.74, "bid_size": 26.0, "ask": 3.15, "ask_size": 1.0, "iv": 0.6426, "open_interest": 945.0, "volume": 77.0, "delta": -0.2374, "gamma": 0.0157, "vega": 0.0953, "theta": -0.2182, "rho": -0.0133, "theo": 2.896, "change": -0.195, "open": 2.75, "high": 2.83, "low": 2.56, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T14:56:22", "percent_change": -6.44628, "prev_day_close": 2.94000005722046}, {"option": "TGT261120C00146000", "bid": 13.5, "bid_size": 255.0, "ask": 15.6, "ask_size": 101.0, "iv": 0.6276, "open_interest": 41.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.018, "vega": 0.0928, "theta": -0.2514, "rho": 0.0292, "theo": 14.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-05T15:08:45", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "TGT261120P00146000", "bid": 2.69, "bid_size": 228.0, "ask": 3.95, "ask_size": 396.0, "iv": 0.6514, "open_interest": 116.0, "volume": 1.0, "delta": -0.2543, "gamma": 0.0163, "vega": 0.0989, "theta": -0.2264, "rho": -0.0139, "theo": 3.1707, "change": -0.15, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T11:28:53", "percent_change": -4.54545, "prev_day_close": 3.12000000476837}, {"option": "TGT261120C00147000", "bid": 12.8, "bid_size": 128.0, "ask": 14.25, "ask_size": 12.0, "iv": 0.5957, "open_interest": 14.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0185, "vega": 0.0996, "theta": -0.2568, "rho": 0.0326, "theo": 13.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-05T11:21:50", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "TGT261120P00147000", "bid": 2.93, "bid_size": 255.0, "ask": 4.4, "ask_size": 349.0, "iv": 0.6549, "open_interest": 52.0, "volume": 10.0, "delta": -0.2718, "gamma": 0.0169, "vega": 0.1023, "theta": -0.2341, "rho": -0.015, "theo": 3.4634, "change": 0.45, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T09:46:52", "percent_change": 12.5, "prev_day_close": 3.41500008106232}, {"option": "TGT261120C00148000", "bid": 12.2, "bid_size": 139.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.5937, "open_interest": 18.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0189, "vega": 0.1026, "theta": -0.2615, "rho": 0.0318, "theo": 13.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-05T09:53:22", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "TGT261120P00148000", "bid": 3.6, "bid_size": 11.0, "ask": 4.65, "ask_size": 131.0, "iv": 0.6672, "open_interest": 26.0, "volume": 5.0, "delta": -0.2898, "gamma": 0.0175, "vega": 0.1055, "theta": -0.2414, "rho": -0.0159, "theo": 3.7746, "change": -0.17, "open": 4.61, "high": 4.61, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-06T14:04:29", "percent_change": -4.35897, "prev_day_close": 3.92499995231628}, {"option": "TGT261120C00149000", "bid": 11.75, "bid_size": 183.0, "ask": 13.55, "ask_size": 113.0, "iv": 0.6443, "open_interest": 63.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0193, "vega": 0.1054, "theta": -0.2654, "rho": 0.031, "theo": 12.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-05T11:07:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TGT261120P00149000", "bid": 3.9, "bid_size": 10.0, "ask": 5.2, "ask_size": 285.0, "iv": 0.6738, "open_interest": 82.0, "volume": 4.0, "delta": -0.3083, "gamma": 0.018, "vega": 0.1086, "theta": -0.2481, "rho": -0.0166, "theo": 4.105, "change": -0.125, "open": 3.75, "high": 4.1, "low": 3.75, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T14:32:59", "percent_change": -2.95858, "prev_day_close": 4.22500002384186}, {"option": "TGT261120C00150000", "bid": 11.35, "bid_size": 30.0, "ask": 12.35, "ask_size": 73.0, "iv": 0.6298, "open_interest": 1451.0, "volume": 53.0, "delta": 0.6802, "gamma": 0.0196, "vega": 0.11, "theta": -0.2689, "rho": 0.033, "theo": 11.8719, "change": -0.35, "open": 10.1, "high": 11.95, "low": 10.1, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T15:44:38", "percent_change": -2.95359, "prev_day_close": 11.9000000953674}, {"option": "TGT261120P00150000", "bid": 4.3, "bid_size": 11.0, "ask": 5.35, "ask_size": 235.0, "iv": 0.665, "open_interest": 756.0, "volume": 91.0, "delta": -0.3272, "gamma": 0.0185, "vega": 0.1112, "theta": -0.2542, "rho": -0.0177, "theo": 4.4549, "change": -0.255, "open": 4.5, "high": 4.55, "low": 4.1, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-06T13:33:50", "percent_change": -5.57377, "prev_day_close": 4.52500009536743}, {"option": "TGT261120C00152500", "bid": 9.5, "bid_size": 191.0, "ask": 10.7, "ask_size": 28.0, "iv": 0.6098, "open_interest": 225.0, "volume": 2.0, "delta": 0.6286, "gamma": 0.0203, "vega": 0.1156, "theta": -0.2753, "rho": 0.0307, "theo": 10.3206, "change": -0.04, "open": 10.26, "high": 10.26, "low": 10.26, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-11-06T10:50:39", "percent_change": -0.388347, "prev_day_close": 10.0999999046326}, {"option": "TGT261120P00152500", "bid": 5.1, "bid_size": 67.0, "ask": 5.85, "ask_size": 90.0, "iv": 0.634, "open_interest": 254.0, "volume": 4.0, "delta": -0.3762, "gamma": 0.0196, "vega": 0.117, "theta": -0.2667, "rho": -0.02, "theo": 5.416, "change": 0.175, "open": 5.27, "high": 5.7, "low": 5.27, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:26:01", "percent_change": 3.16742, "prev_day_close": 5.57500004768372}, {"option": "TGT261120C00155000", "bid": 8.1, "bid_size": 227.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.6009, "open_interest": 2619.0, "volume": 42.0, "delta": 0.5765, "gamma": 0.0208, "vega": 0.1203, "theta": -0.2794, "rho": 0.0298, "theo": 8.903, "change": -0.455, "open": 7.3, "high": 9.34, "low": 7.3, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-06T15:36:03", "percent_change": -5.12676, "prev_day_close": 8.75}, {"option": "TGT261120P00155000", "bid": 6.3, "bid_size": 5.0, "ask": 7.1, "ask_size": 170.0, "iv": 0.6422, "open_interest": 1449.0, "volume": 51.0, "delta": -0.4268, "gamma": 0.0203, "vega": 0.1208, "theta": -0.2748, "rho": -0.0227, "theo": 6.5044, "change": 0.02, "open": 6.5, "high": 7.1, "low": 5.95, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-11-06T15:34:05", "percent_change": 0.303028, "prev_day_close": 6.625}, {"option": "TGT261120C00157500", "bid": 6.95, "bid_size": 212.0, "ask": 7.85, "ask_size": 33.0, "iv": 0.6055, "open_interest": 346.0, "volume": 108.0, "delta": 0.524, "gamma": 0.021, "vega": 0.1226, "theta": -0.2798, "rho": 0.028, "theo": 7.6173, "change": -0.25, "open": 5.7, "high": 7.9, "low": 5.7, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T15:52:56", "percent_change": -3.28948, "prev_day_close": 7.42499995231628}, {"option": "TGT261120P00157500", "bid": 7.25, "bid_size": 99.0, "ask": 8.55, "ask_size": 140.0, "iv": 0.6377, "open_interest": 222.0, "volume": 3.0, "delta": -0.4784, "gamma": 0.0207, "vega": 0.1227, "theta": -0.278, "rho": -0.0252, "theo": 7.7227, "change": 0.135, "open": 8.2, "high": 8.2, "low": 7.85, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-11-06T15:27:13", "percent_change": 1.72524, "prev_day_close": 7.875}, {"option": "TGT261120C00160000", "bid": 6.1, "bid_size": 15.0, "ask": 6.55, "ask_size": 8.0, "iv": 0.6092, "open_interest": 2031.0, "volume": 73.0, "delta": 0.4719, "gamma": 0.0209, "vega": 0.1226, "theta": -0.2766, "rho": 0.0258, "theo": 6.4633, "change": -0.285, "open": 5.25, "high": 7.09, "low": 5.25, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-11-06T15:40:11", "percent_change": -4.4358, "prev_day_close": 6.34999990463257}, {"option": "TGT261120P00160000", "bid": 8.6, "bid_size": 67.0, "ask": 9.95, "ask_size": 82.0, "iv": 0.6372, "open_interest": 952.0, "volume": 10.0, "delta": -0.53, "gamma": 0.0208, "vega": 0.1225, "theta": -0.2765, "rho": -0.027, "theo": 9.0712, "change": 0.16, "open": 8.57, "high": 9.31, "low": 8.4, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-11-06T15:16:07", "percent_change": 1.74863, "prev_day_close": 9.25}, {"option": "TGT261120C00162500", "bid": 5.2, "bid_size": 33.0, "ask": 5.55, "ask_size": 8.0, "iv": 0.6127, "open_interest": 199.0, "volume": 10.0, "delta": 0.4211, "gamma": 0.0205, "vega": 0.1205, "theta": -0.2696, "rho": 0.0231, "theo": 5.4378, "change": -0.3, "open": 4.6, "high": 5.6, "low": 4.6, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:27:20", "percent_change": -5.55555, "prev_day_close": 5.19999980926514}, {"option": "TGT261120P00162500", "bid": 10.15, "bid_size": 32.0, "ask": 11.2, "ask_size": 81.0, "iv": 0.6286, "open_interest": 77.0, "volume": 1.0, "delta": -0.5808, "gamma": 0.0205, "vega": 0.1204, "theta": -0.2705, "rho": -0.0288, "theo": 10.5468, "change": -0.625, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T12:36:35", "percent_change": -5.88235, "prev_day_close": 10.6749997138977}, {"option": "TGT261120C00165000", "bid": 4.05, "bid_size": 217.0, "ask": 4.7, "ask_size": 28.0, "iv": 0.6017, "open_interest": 2088.0, "volume": 35.0, "delta": 0.372, "gamma": 0.0199, "vega": 0.1165, "theta": -0.259, "rho": 0.0206, "theo": 4.5349, "change": -0.155, "open": 3.87, "high": 4.87, "low": 3.87, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-06T15:53:42", "percent_change": -3.46369, "prev_day_close": 4.39999985694885}, {"option": "TGT261120P00165000", "bid": 11.1, "bid_size": 256.0, "ask": 13.45, "ask_size": 122.0, "iv": 0.6265, "open_interest": 569.0, "volume": 10.0, "delta": -0.6299, "gamma": 0.02, "vega": 0.1162, "theta": -0.2602, "rho": -0.0306, "theo": 12.1459, "change": 0.14, "open": 11.9, "high": 12.34, "low": 11.84, "tick": "no_change", "last_trade_price": 12.34, "last_trade_time": "2026-11-06T10:48:18", "percent_change": 1.14754, "prev_day_close": 11.9000000953674}, {"option": "TGT261120C00167500", "bid": 3.1, "bid_size": 379.0, "ask": 3.85, "ask_size": 11.0, "iv": 0.5882, "open_interest": 113.0, "volume": 14.0, "delta": 0.3253, "gamma": 0.019, "vega": 0.111, "theta": -0.2448, "rho": 0.0181, "theo": 3.7475, "change": 0.015, "open": 3.9, "high": 3.9, "low": 3.69, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T15:48:27", "percent_change": 0.408165, "prev_day_close": 3.57499992847443}, {"option": "TGT261120P00167500", "bid": 12.95, "bid_size": 246.0, "ask": 14.75, "ask_size": 87.0, "iv": 0.6119, "open_interest": 22.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0191, "vega": 0.1106, "theta": -0.2462, "rho": -0.0325, "theo": 13.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-05T13:35:43", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "TGT261120C00170000", "bid": 2.9, "bid_size": 29.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.6038, "open_interest": 1509.0, "volume": 3349.0, "delta": 0.2815, "gamma": 0.0179, "vega": 0.1041, "theta": -0.2277, "rho": 0.0157, "theo": 3.0672, "change": 0.055, "open": 2.3, "high": 3.37, "low": 2.3, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:59:44", "percent_change": 1.83639, "prev_day_close": 3.02499997615814}, {"option": "TGT261120P00170000", "bid": 14.8, "bid_size": 208.0, "ask": 16.6, "ask_size": 67.0, "iv": 0.6119, "open_interest": 214.0, "volume": 8.0, "delta": -0.721, "gamma": 0.018, "vega": 0.1033, "theta": -0.2293, "rho": -0.0331, "theo": 15.6836, "change": -0.215, "open": 15.3, "high": 15.51, "low": 15.3, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-11-06T13:57:16", "percent_change": -1.36725, "prev_day_close": 15.6000003814697}, {"option": "TGT261120C00172500", "bid": 2.13, "bid_size": 567.0, "ask": 2.7, "ask_size": 19.0, "iv": 0.6002, "open_interest": 240.0, "volume": 25.0, "delta": 0.2409, "gamma": 0.0166, "vega": 0.096, "theta": -0.2084, "rho": 0.0135, "theo": 2.4849, "change": -0.02, "open": 1.84, "high": 2.6, "low": 1.84, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T14:09:17", "percent_change": -0.823048, "prev_day_close": 2.34500002861023}, {"option": "TGT261120P00172500", "bid": 16.8, "bid_size": 166.0, "ask": 19.0, "ask_size": 60.0, "iv": 0.6383, "open_interest": 1.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0167, "vega": 0.0952, "theta": -0.2102, "rho": -0.0338, "theo": 17.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-11-05T12:52:55", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TGT261120C00175000", "bid": 1.72, "bid_size": 87.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.5976, "open_interest": 709.0, "volume": 39.0, "delta": 0.2038, "gamma": 0.0151, "vega": 0.0874, "theta": -0.1878, "rho": 0.0114, "theo": 1.9924, "change": -0.09, "open": 1.51, "high": 1.94, "low": 1.51, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:36:03", "percent_change": -4.6875, "prev_day_close": 1.9300000667572}, {"option": "TGT261120P00175000", "bid": 18.2, "bid_size": 161.0, "ask": 21.1, "ask_size": 41.0, "iv": 0.6091, "open_interest": 34.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0153, "vega": 0.0866, "theta": -0.1896, "rho": -0.0348, "theo": 19.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-11-04T09:44:49", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "TGT261120C00177500", "bid": 0.91, "bid_size": 551.0, "ask": 1.68, "ask_size": 1.0, "iv": 0.5638, "open_interest": 95.0, "volume": 37.0, "delta": 0.1706, "gamma": 0.0136, "vega": 0.0783, "theta": -0.1666, "rho": 0.0096, "theo": 1.582, "change": 0.02, "open": 1.1, "high": 1.67, "low": 1.1, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:52:42", "percent_change": 1.30719, "prev_day_close": 1.30500000715256}, {"option": "TGT261120P00177500", "bid": 20.7, "bid_size": 151.0, "ask": 23.2, "ask_size": 34.0, "iv": 0.633, "open_interest": 9.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0137, "vega": 0.077, "theta": -0.1684, "rho": -0.0337, "theo": 21.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-10-22T11:02:00", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "TGT261120C00180000", "bid": 1.11, "bid_size": 115.0, "ask": 1.36, "ask_size": 11.0, "iv": 0.5981, "open_interest": 1637.0, "volume": 14.0, "delta": 0.1413, "gamma": 0.012, "vega": 0.0692, "theta": -0.1457, "rho": 0.008, "theo": 1.2458, "change": 0.0, "open": 1.15, "high": 1.38, "low": 1.12, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:55:48", "percent_change": 9.93411e-07, "prev_day_close": 1.23500001430511}, {"option": "TGT261120P00180000", "bid": 22.45, "bid_size": 142.0, "ask": 25.5, "ask_size": 33.0, "iv": 0.6141, "open_interest": 33.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0122, "vega": 0.0677, "theta": -0.1476, "rho": -0.0332, "theo": 23.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-22T11:01:08", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "TGT261120C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261120P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261120C00185000", "bid": 0.5, "bid_size": 311.0, "ask": 1.34, "ask_size": 368.0, "iv": 0.6269, "open_interest": 456.0, "volume": 93.0, "delta": 0.0949, "gamma": 0.0091, "vega": 0.0522, "theta": -0.1081, "rho": 0.0054, "theo": 0.7637, "change": 0.085, "open": 0.8, "high": 0.8, "low": 0.78, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T13:58:25", "percent_change": 12.2302, "prev_day_close": 0.735000014305115}, {"option": "TGT261120P00185000", "bid": 27.0, "bid_size": 91.0, "ask": 29.6, "ask_size": 15.0, "iv": 0.5748, "open_interest": 3.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0092, "vega": 0.05, "theta": -0.1097, "rho": -0.0301, "theo": 28.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-28T09:51:19", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TGT261120C00190000", "bid": 0.34, "bid_size": 197.0, "ask": 0.98, "ask_size": 472.0, "iv": 0.6467, "open_interest": 552.0, "volume": 16.0, "delta": 0.0632, "gamma": 0.0066, "vega": 0.0385, "theta": -0.0788, "rho": 0.0036, "theo": 0.4736, "change": -0.005, "open": 0.58, "high": 0.58, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T15:55:07", "percent_change": -1.26582, "prev_day_close": 0.580000005662441}, {"option": "TGT261120P00190000", "bid": 31.75, "bid_size": 84.0, "ask": 34.5, "ask_size": 18.0, "iv": 0.599, "open_interest": 2.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0067, "vega": 0.0359, "theta": -0.0796, "rho": -0.0274, "theo": 33.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-28T09:51:19", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "TGT261120C00195000", "bid": 0.01, "bid_size": 539.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.5585, "open_interest": 82.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0048, "vega": 0.0283, "theta": -0.058, "rho": 0.0024, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T11:06:07", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "TGT261120P00195000", "bid": 36.6, "bid_size": 83.0, "ask": 39.8, "ask_size": 18.0, "iv": 0.6844, "open_interest": 2.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0048, "vega": 0.0255, "theta": -0.0578, "rho": -0.0244, "theo": 37.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-08-17T15:11:12", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "TGT261120C00200000", "bid": 0.01, "bid_size": 326.0, "ask": 0.71, "ask_size": 175.0, "iv": 0.6502, "open_interest": 146.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0035, "vega": 0.021, "theta": -0.0436, "rho": 0.0017, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:56:40", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "TGT261120P00200000", "bid": 41.5, "bid_size": 129.0, "ask": 44.2, "ask_size": 10.0, "iv": 0.5998, "open_interest": 2.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0034, "vega": 0.0179, "theta": -0.0424, "rho": -0.0212, "theo": 42.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.88, "last_trade_time": "2026-10-08T09:39:15", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "TGT261120C00205000", "bid": 0.01, "bid_size": 81.0, "ask": 1.78, "ask_size": 62.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0026, "vega": 0.016, "theta": -0.0336, "rho": 0.0012, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999980814755}, {"option": "TGT261120P00205000", "bid": 46.5, "bid_size": 118.0, "ask": 49.65, "ask_size": 7.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0024, "vega": 0.0131, "theta": -0.0317, "rho": -0.0184, "theo": 47.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "TGT261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 568.0, "iv": 0.9947, "open_interest": 78.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0019, "vega": 0.0124, "theta": -0.0265, "rho": 0.0009, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:23:16", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "TGT261120P00210000", "bid": 51.5, "bid_size": 79.0, "ask": 54.6, "ask_size": 14.0, "iv": 0.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0018, "vega": 0.0095, "theta": -0.024, "rho": -0.0179, "theo": 52.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-19T13:59:09", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "TGT261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 9.0, "iv": 0.6694, "open_interest": 408.0, "volume": 1.0, "delta": 0.0094, "gamma": 0.0012, "vega": 0.0078, "theta": -0.0175, "rho": 0.0005, "theo": 0.0624, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:37:01", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "TGT261120P00220000", "bid": 61.5, "bid_size": 80.0, "ask": 64.65, "ask_size": 14.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.001, "vega": 0.0054, "theta": -0.0145, "rho": -0.0162, "theo": 62.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0750007629394}, {"option": "TGT261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 176.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0123, "rho": 0.0003, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261120P00230000", "bid": 71.45, "bid_size": 85.0, "ask": 74.6, "ask_size": 15.0, "iv": 0.9988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0092, "rho": -0.0152, "theo": 72.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0249977111816}, {"option": "TGT261127C00080000", "bid": 76.05, "bid_size": 8.0, "ask": 80.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0014, "rho": 0.0023, "theo": 78.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "TGT261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0082, "theta": -0.023, "rho": -0.0008, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261127C00085000", "bid": 71.0, "bid_size": 11.0, "ask": 75.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0023, "rho": 0.0028, "theo": 73.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "TGT261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 72.0, "iv": 1.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0251, "rho": -0.0009, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "TGT261127C00090000", "bid": 66.05, "bid_size": 10.0, "ask": 70.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0035, "rho": 0.0029, "theo": 68.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "TGT261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 61.0, "iv": 1.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0274, "rho": -0.001, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TGT261127C00095000", "bid": 61.1, "bid_size": 9.0, "ask": 65.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0048, "rho": 0.0031, "theo": 63.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "TGT261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 99.0, "iv": 1.1287, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0009, "vega": 0.0131, "theta": -0.0298, "rho": -0.0012, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:31:39", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "TGT261127C00100000", "bid": 56.5, "bid_size": 9.0, "ask": 60.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0063, "rho": 0.0044, "theo": 58.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1500015258789}, {"option": "TGT261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 131.0, "iv": 1.0259, "open_interest": 3.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0012, "vega": 0.0153, "theta": -0.0324, "rho": -0.0015, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T09:32:09", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TGT261127C00105000", "bid": 51.05, "bid_size": 9.0, "ask": 55.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0095, "rho": 0.0046, "theo": 53.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1500015258789}, {"option": "TGT261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 84.0, "iv": 1.0216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0015, "vega": 0.018, "theta": -0.0353, "rho": -0.0018, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TGT261127C00110000", "bid": 46.05, "bid_size": 8.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0134, "rho": 0.0047, "theo": 48.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "TGT261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 73.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0019, "vega": 0.0215, "theta": -0.0388, "rho": -0.0021, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "TGT261127C00115000", "bid": 41.55, "bid_size": 11.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0014, "vega": 0.0076, "theta": -0.0192, "rho": 0.0079, "theo": 43.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3250007629394}, {"option": "TGT261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 186.0, "iv": 0.7866, "open_interest": 23.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0025, "vega": 0.026, "theta": -0.0435, "rho": -0.0027, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T12:11:28", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "TGT261127C00120000", "bid": 36.5, "bid_size": 13.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0024, "vega": 0.0091, "theta": -0.0314, "rho": 0.0081, "theo": 38.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "TGT261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 342.0, "iv": 0.6346, "open_interest": 12.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0034, "vega": 0.0325, "theta": -0.0506, "rho": -0.0035, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T11:49:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TGT261127C00125000", "bid": 31.9, "bid_size": 22.0, "ask": 34.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 0.9747, "gamma": 0.0042, "vega": 0.0189, "theta": -0.0536, "rho": 0.0139, "theo": 33.5002, "change": 0.62, "open": 34.12, "high": 34.12, "low": 34.12, "tick": "up", "last_trade_price": 34.12, "last_trade_time": "2026-11-06T13:53:02", "percent_change": 1.85075, "prev_day_close": 33.4750003814697}, {"option": "TGT261127P00125000", "bid": 0.12, "bid_size": 248.0, "ask": 1.0, "ask_size": 177.0, "iv": 0.628, "open_interest": 13.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0047, "vega": 0.0424, "theta": -0.0623, "rho": -0.0048, "theo": 0.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T12:17:44", "percent_change": 0.0, "prev_day_close": 0.559999998658896}, {"option": "TGT261127C00130000", "bid": 27.1, "bid_size": 44.0, "ask": 29.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.949, "gamma": 0.0072, "vega": 0.035, "theta": -0.0895, "rho": 0.0226, "theo": 28.6565, "change": -0.65, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-06T14:12:09", "percent_change": -2.27671, "prev_day_close": 28.4000005722046}, {"option": "TGT261127P00130000", "bid": 0.45, "bid_size": 233.0, "ask": 1.36, "ask_size": 319.0, "iv": 0.6083, "open_interest": 221.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0066, "vega": 0.0569, "theta": -0.0803, "rho": -0.007, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T09:37:34", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "TGT261127C00135000", "bid": 22.7, "bid_size": 131.0, "ask": 24.7, "ask_size": 64.0, "iv": 0.5224, "open_interest": 60.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0109, "vega": 0.0579, "theta": -0.1296, "rho": 0.0327, "theo": 24.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-23T13:56:01", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "TGT261127P00135000", "bid": 1.14, "bid_size": 111.0, "ask": 1.48, "ask_size": 152.0, "iv": 0.5744, "open_interest": 46.0, "volume": 4.0, "delta": -0.1211, "gamma": 0.0092, "vega": 0.076, "theta": -0.1048, "rho": -0.0104, "theo": 1.3724, "change": -0.1, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T15:50:07", "percent_change": -7.0922, "prev_day_close": 1.24000000953674}, {"option": "TGT261127C00140000", "bid": 18.25, "bid_size": 89.0, "ask": 20.2, "ask_size": 43.0, "iv": 0.5117, "open_interest": 4.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0139, "vega": 0.0926, "theta": -0.1559, "rho": 0.051, "theo": 19.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-11-03T14:42:15", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "TGT261127P00140000", "bid": 1.99, "bid_size": 58.0, "ask": 2.52, "ask_size": 177.0, "iv": 0.5792, "open_interest": 73.0, "volume": 10.0, "delta": -0.1771, "gamma": 0.0121, "vega": 0.0979, "theta": -0.1334, "rho": -0.0152, "theo": 2.1664, "change": 0.005, "open": 2.05, "high": 2.16, "low": 1.9, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T15:50:07", "percent_change": 0.23202, "prev_day_close": 2.12999999523163}, {"option": "TGT261127C00145000", "bid": 14.35, "bid_size": 168.0, "ask": 16.2, "ask_size": 30.0, "iv": 0.5125, "open_interest": 68.0, "volume": 5.0, "delta": 0.7569, "gamma": 0.016, "vega": 0.1168, "theta": -0.1714, "rho": 0.0532, "theo": 15.8397, "change": 0.825, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T13:53:02", "percent_change": 5.38336, "prev_day_close": 15.2750005722046}, {"option": "TGT261127P00145000", "bid": 3.15, "bid_size": 53.0, "ask": 4.1, "ask_size": 275.0, "iv": 0.586, "open_interest": 84.0, "volume": 9.0, "delta": -0.2488, "gamma": 0.015, "vega": 0.1194, "theta": -0.1615, "rho": -0.0209, "theo": 3.3358, "change": -0.095, "open": 3.0, "high": 3.23, "low": 2.95, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T14:09:05", "percent_change": -2.85714, "prev_day_close": 3.27499997615814}, {"option": "TGT261127C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00150000", "bid": 11.3, "bid_size": 160.0, "ask": 13.05, "ask_size": 106.0, "iv": 0.5367, "open_interest": 122.0, "volume": 23.0, "delta": 0.6685, "gamma": 0.0176, "vega": 0.1365, "theta": -0.1857, "rho": 0.0526, "theo": 12.434, "change": 0.7, "open": 12.35, "high": 12.6, "low": 12.35, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T11:10:41", "percent_change": 5.88235, "prev_day_close": 11.9500002861023}, {"option": "TGT261127P00150000", "bid": 4.7, "bid_size": 34.0, "ask": 5.3, "ask_size": 197.0, "iv": 0.5603, "open_interest": 67.0, "volume": 12.0, "delta": -0.3335, "gamma": 0.0174, "vega": 0.1368, "theta": -0.1842, "rho": -0.0276, "theo": 4.9387, "change": -0.245, "open": 4.7, "high": 4.82, "low": 4.62, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-06T13:27:25", "percent_change": -4.97462, "prev_day_close": 5.02500009536743}, {"option": "TGT261127C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00155000", "bid": 8.85, "bid_size": 227.0, "ask": 9.95, "ask_size": 180.0, "iv": 0.543, "open_interest": 64.0, "volume": 21.0, "delta": 0.5748, "gamma": 0.0189, "vega": 0.1474, "theta": -0.1966, "rho": 0.0464, "theo": 9.5093, "change": -0.375, "open": 8.0, "high": 9.9, "low": 8.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T15:02:44", "percent_change": -4.02145, "prev_day_close": 9.32499980926514}, {"option": "TGT261127P00155000", "bid": 6.7, "bid_size": 51.0, "ask": 7.5, "ask_size": 183.0, "iv": 0.5564, "open_interest": 48.0, "volume": 5.0, "delta": -0.4266, "gamma": 0.0189, "vega": 0.1475, "theta": -0.1973, "rho": -0.0345, "theo": 7.0119, "change": 0.025, "open": 6.55, "high": 7.05, "low": 6.55, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T15:22:59", "percent_change": 0.355871, "prev_day_close": 7.02500009536743}, {"option": "TGT261127C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00160000", "bid": 6.5, "bid_size": 132.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.5309, "open_interest": 270.0, "volume": 7.0, "delta": 0.4789, "gamma": 0.0193, "vega": 0.1498, "theta": -0.1976, "rho": 0.0392, "theo": 7.065, "change": 0.475, "open": 6.91, "high": 7.35, "low": 6.91, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T12:50:05", "percent_change": 6.90909, "prev_day_close": 6.92499995231628}, {"option": "TGT261127P00160000", "bid": 8.95, "bid_size": 118.0, "ask": 10.55, "ask_size": 147.0, "iv": 0.5575, "open_interest": 9.0, "volume": 2.0, "delta": -0.5229, "gamma": 0.0195, "vega": 0.1497, "theta": -0.1989, "rho": -0.0414, "theo": 9.567, "change": 0.22, "open": 9.17, "high": 9.92, "low": 9.17, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-06T15:03:36", "percent_change": 2.26804, "prev_day_close": 9.72500038146973}, {"option": "TGT261127C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00165000", "bid": 4.65, "bid_size": 155.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.5287, "open_interest": 7174.0, "volume": 20.0, "delta": 0.3854, "gamma": 0.0187, "vega": 0.1439, "theta": -0.1874, "rho": 0.0319, "theo": 5.0852, "change": -0.125, "open": 5.15, "high": 5.15, "low": 4.82, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:50:08", "percent_change": -2.48756, "prev_day_close": 5.02499985694885}, {"option": "TGT261127P00165000", "bid": 12.2, "bid_size": 84.0, "ask": 13.45, "ask_size": 152.0, "iv": 0.5563, "open_interest": 2.0, "volume": 77.0, "delta": -0.6172, "gamma": 0.0189, "vega": 0.1434, "theta": -0.1889, "rho": -0.0465, "theo": 12.5892, "change": 0.125, "open": 12.35, "high": 12.72, "low": 11.9, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T13:57:16", "percent_change": 1.002, "prev_day_close": 12.6500000953674}, {"option": "TGT261127C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00170000", "bid": 3.25, "bid_size": 175.0, "ask": 3.7, "ask_size": 77.0, "iv": 0.5293, "open_interest": 648.0, "volume": 12.0, "delta": 0.2988, "gamma": 0.0172, "vega": 0.1306, "theta": -0.1676, "rho": 0.0249, "theo": 3.5346, "change": -0.125, "open": 2.65, "high": 3.35, "low": 2.65, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T14:55:07", "percent_change": -3.64963, "prev_day_close": 3.42500007152557}, {"option": "TGT261127P00170000", "bid": 15.05, "bid_size": 111.0, "ask": 17.05, "ask_size": 66.0, "iv": 0.5344, "open_interest": 5.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0174, "vega": 0.1294, "theta": -0.1694, "rho": -0.0506, "theo": 16.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-11-05T10:03:51", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TGT261127C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00175000", "bid": 2.13, "bid_size": 255.0, "ask": 2.53, "ask_size": 97.0, "iv": 0.5244, "open_interest": 151.0, "volume": 4048.0, "delta": 0.2225, "gamma": 0.0149, "vega": 0.1124, "theta": -0.1414, "rho": 0.0186, "theo": 2.3684, "change": 0.005, "open": 1.83, "high": 2.62, "low": 1.83, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:55:56", "percent_change": 0.217862, "prev_day_close": 2.30000007152557}, {"option": "TGT261127P00175000", "bid": 18.8, "bid_size": 109.0, "ask": 21.15, "ask_size": 67.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0152, "vega": 0.1108, "theta": -0.1436, "rho": -0.0521, "theo": 19.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9749994277954}, {"option": "TGT261127C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00180000", "bid": 1.32, "bid_size": 154.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.517, "open_interest": 84.0, "volume": 30.0, "delta": 0.1598, "gamma": 0.0123, "vega": 0.0918, "theta": -0.1135, "rho": 0.0134, "theo": 1.5413, "change": 0.03, "open": 1.68, "high": 1.68, "low": 1.44, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T14:37:47", "percent_change": 2.08333, "prev_day_close": 1.5}, {"option": "TGT261127P00180000", "bid": 22.75, "bid_size": 86.0, "ask": 25.25, "ask_size": 34.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0125, "vega": 0.0891, "theta": -0.1159, "rho": -0.0502, "theo": 24.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TGT261127C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TGT261127C00185000", "bid": 0.81, "bid_size": 194.0, "ask": 1.11, "ask_size": 60.0, "iv": 0.5176, "open_interest": 21.0, "volume": 46.0, "delta": 0.1124, "gamma": 0.0096, "vega": 0.0722, "theta": -0.0883, "rho": 0.0095, "theo": 0.9982, "change": 0.14, "open": 1.01, "high": 1.01, "low": 0.92, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T15:43:51", "percent_change": 16.092, "prev_day_close": 0.964999973773956}, {"option": "TGT261127P00185000", "bid": 27.2, "bid_size": 80.0, "ask": 29.7, "ask_size": 31.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0099, "vega": 0.0689, "theta": -0.0909, "rho": -0.0479, "theo": 28.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "TGT261127C00190000", "bid": 0.12, "bid_size": 211.0, "ask": 1.08, "ask_size": 146.0, "iv": 0.5169, "open_interest": 0.0, "volume": 2.0, "delta": 0.0794, "gamma": 0.0074, "vega": 0.056, "theta": -0.0685, "rho": 0.0067, "theo": 0.6642, "change": -0.245, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T12:34:25", "percent_change": -26.2032, "prev_day_close": 0.600000020116568}, {"option": "TGT261127P00190000", "bid": 31.85, "bid_size": 27.0, "ask": 34.9, "ask_size": 15.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0076, "vega": 0.0517, "theta": -0.0707, "rho": -0.0407, "theo": 33.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3750009536743}, {"option": "TGT261127C00195000", "bid": 0.07, "bid_size": 235.0, "ask": 1.17, "ask_size": 146.0, "iv": 0.5746, "open_interest": 1.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0056, "vega": 0.0437, "theta": -0.0541, "rho": 0.0048, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T12:39:52", "percent_change": 0.0, "prev_day_close": 0.61999997869134}, {"option": "TGT261127P00195000", "bid": 36.65, "bid_size": 27.0, "ask": 39.25, "ask_size": 16.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0057, "vega": 0.0386, "theta": -0.0555, "rho": -0.0382, "theo": 38.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "TGT261127C00200000", "bid": 0.02, "bid_size": 134.0, "ask": 1.31, "ask_size": 54.0, "iv": 0.6353, "open_interest": 1.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0043, "vega": 0.0348, "theta": -0.0439, "rho": 0.0036, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T11:56:10", "percent_change": 0.0, "prev_day_close": 0.664999971166253}, {"option": "TGT261127P00200000", "bid": 41.55, "bid_size": 30.0, "ask": 44.85, "ask_size": 7.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0044, "vega": 0.0289, "theta": -0.0442, "rho": -0.0318, "theo": 42.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "TGT261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 64.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0034, "vega": 0.0282, "theta": -0.0365, "rho": 0.0028, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "TGT261127P00205000", "bid": 46.3, "bid_size": 11.0, "ask": 49.9, "ask_size": 2.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0033, "vega": 0.0216, "theta": -0.0357, "rho": -0.0282, "theo": 47.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "TGT261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 94.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0027, "vega": 0.0233, "theta": -0.031, "rho": 0.0022, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "TGT261127P00210000", "bid": 51.3, "bid_size": 9.0, "ask": 55.05, "ask_size": 1.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0026, "vega": 0.0173, "theta": -0.0294, "rho": -0.0266, "theo": 52.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "TGT261127C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 80.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0022, "vega": 0.0196, "theta": -0.0269, "rho": 0.0018, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "TGT261127P00215000", "bid": 56.3, "bid_size": 11.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.002, "vega": 0.013, "theta": -0.0244, "rho": -0.0231, "theo": 57.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "TGT261127C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 179.0, "iv": 0.6504, "open_interest": 1.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0018, "vega": 0.0167, "theta": -0.0236, "rho": 0.0015, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:45:58", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "TGT261127P00220000", "bid": 61.9, "bid_size": 11.0, "ask": 64.55, "ask_size": 1.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0016, "vega": 0.0111, "theta": -0.0205, "rho": -0.0218, "theo": 62.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2249984741211}, {"option": "TGT261127C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 80.0, "iv": 0.9515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0015, "vega": 0.0144, "theta": -0.021, "rho": 0.0012, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261127P00225000", "bid": 66.3, "bid_size": 11.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0174, "rho": -0.0195, "theo": 67.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2249984741211}, {"option": "TGT261127C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 0.9952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0013, "vega": 0.0126, "theta": -0.0188, "rho": 0.0011, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261127P00230000", "bid": 71.9, "bid_size": 9.0, "ask": 74.75, "ask_size": 1.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0148, "rho": -0.0193, "theo": 72.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2249984741211}, {"option": "TGT261204C00080000", "bid": 76.05, "bid_size": 8.0, "ask": 80.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0038, "rho": 0.0026, "theo": 78.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "TGT261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0272, "rho": -0.0015, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261204C00085000", "bid": 71.15, "bid_size": 9.0, "ask": 75.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.002, "theta": -0.0059, "rho": 0.0041, "theo": 73.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "TGT261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0291, "rho": -0.0018, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TGT261204C00090000", "bid": 66.15, "bid_size": 9.0, "ask": 70.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0085, "rho": 0.0043, "theo": 68.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "TGT261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 60.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0009, "vega": 0.0179, "theta": -0.031, "rho": -0.002, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "TGT261204C00095000", "bid": 61.15, "bid_size": 9.0, "ask": 65.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0112, "rho": 0.0045, "theo": 63.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "TGT261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0011, "vega": 0.0205, "theta": -0.0331, "rho": -0.0024, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGT261204C00100000", "bid": 56.15, "bid_size": 9.0, "ask": 60.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0141, "rho": 0.0047, "theo": 58.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1500015258789}, {"option": "TGT261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 66.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0014, "vega": 0.0235, "theta": -0.0351, "rho": -0.0028, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "TGT261204C00105000", "bid": 51.0, "bid_size": 11.0, "ask": 55.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0011, "vega": 0.0073, "theta": -0.0191, "rho": 0.0094, "theo": 53.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1500015258789}, {"option": "TGT261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 199.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0018, "vega": 0.027, "theta": -0.0374, "rho": -0.0032, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "TGT261204C00110000", "bid": 46.65, "bid_size": 13.0, "ask": 49.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0016, "vega": 0.0082, "theta": -0.0251, "rho": 0.0097, "theo": 48.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "TGT261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 202.0, "iv": 0.7177, "open_interest": 0.0, "volume": 1.0, "delta": -0.032, "gamma": 0.0022, "vega": 0.0314, "theta": -0.0399, "rho": -0.0039, "theo": 0.4206, "change": -0.32, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T12:25:43", "percent_change": -31.6832, "prev_day_close": 0.360000014305115}, {"option": "TGT261204C00115000", "bid": 41.45, "bid_size": 13.0, "ask": 44.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0024, "vega": 0.0133, "theta": -0.0329, "rho": 0.01, "theo": 43.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "TGT261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 210.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0028, "vega": 0.0369, "theta": -0.0432, "rho": -0.0046, "theo": 0.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "TGT261204C00120000", "bid": 36.55, "bid_size": 13.0, "ask": 39.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0036, "vega": 0.0203, "theta": -0.0451, "rho": 0.02, "theo": 38.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "TGT261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 215.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0037, "vega": 0.0444, "theta": -0.0482, "rho": -0.0059, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "TGT261204C00125000", "bid": 31.6, "bid_size": 23.0, "ask": 34.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0056, "vega": 0.0366, "theta": -0.0647, "rho": 0.0354, "theo": 33.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "TGT261204P00125000", "bid": 0.18, "bid_size": 187.0, "ask": 0.98, "ask_size": 133.0, "iv": 0.5475, "open_interest": 2.0, "volume": 1.0, "delta": -0.0649, "gamma": 0.005, "vega": 0.0555, "theta": -0.0562, "rho": -0.0077, "theo": 0.7479, "change": 0.64, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T12:25:43", "percent_change": 142.222, "prev_day_close": 0.580000013113022}, {"option": "TGT261204C00130000", "bid": 27.05, "bid_size": 37.0, "ask": 29.85, "ask_size": 17.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0084, "vega": 0.0586, "theta": -0.0889, "rho": 0.053, "theo": 28.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "TGT261204P00130000", "bid": 0.49, "bid_size": 184.0, "ask": 1.46, "ask_size": 152.0, "iv": 0.5374, "open_interest": 24.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0068, "vega": 0.0712, "theta": -0.0684, "rho": -0.0106, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TGT261204C00135000", "bid": 22.6, "bid_size": 85.0, "ask": 25.1, "ask_size": 41.0, "iv": 0.477, "open_interest": 5.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0111, "vega": 0.0849, "theta": -0.106, "rho": 0.0676, "theo": 24.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-11-04T14:32:31", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "TGT261204P00135000", "bid": 1.16, "bid_size": 173.0, "ask": 2.02, "ask_size": 173.0, "iv": 0.5293, "open_interest": 20.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0092, "vega": 0.092, "theta": -0.0855, "rho": -0.0151, "theo": 1.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T10:30:24", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "TGT261204C00140000", "bid": 18.8, "bid_size": 91.0, "ask": 20.65, "ask_size": 61.0, "iv": 0.4891, "open_interest": 2.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0131, "vega": 0.1128, "theta": -0.1158, "rho": 0.0751, "theo": 19.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-30T15:38:00", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "TGT261204P00140000", "bid": 2.28, "bid_size": 45.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.5113, "open_interest": 35.0, "volume": 44.0, "delta": -0.1835, "gamma": 0.0119, "vega": 0.1163, "theta": -0.1057, "rho": -0.021, "theo": 2.3631, "change": -0.035, "open": 2.26, "high": 2.4, "low": 2.12, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:17:02", "percent_change": -1.43737, "prev_day_close": 2.5}, {"option": "TGT261204C00145000", "bid": 14.55, "bid_size": 113.0, "ask": 16.75, "ask_size": 66.0, "iv": 0.4662, "open_interest": 6.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0149, "vega": 0.1388, "theta": -0.1272, "rho": 0.0752, "theo": 16.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T10:38:30", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "TGT261204P00145000", "bid": 3.45, "bid_size": 30.0, "ask": 4.0, "ask_size": 91.0, "iv": 0.5156, "open_interest": 44.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0146, "vega": 0.1396, "theta": -0.1259, "rho": -0.0286, "theo": 3.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:55:26", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TGT261204C00150000", "bid": 11.95, "bid_size": 149.0, "ask": 13.15, "ask_size": 17.0, "iv": 0.4828, "open_interest": 67.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0168, "vega": 0.1586, "theta": -0.1417, "rho": 0.0704, "theo": 12.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T11:48:15", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TGT261204P00150000", "bid": 5.05, "bid_size": 30.0, "ask": 6.65, "ask_size": 155.0, "iv": 0.5399, "open_interest": 7.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0168, "vega": 0.1588, "theta": -0.1425, "rho": -0.0377, "theo": 5.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:48:11", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "TGT261204C00155000", "bid": 9.3, "bid_size": 190.0, "ask": 10.15, "ask_size": 22.0, "iv": 0.4842, "open_interest": 29.0, "volume": 94.0, "delta": 0.5761, "gamma": 0.0181, "vega": 0.1706, "theta": -0.1512, "rho": 0.0619, "theo": 9.8832, "change": 0.22, "open": 8.5, "high": 9.92, "low": 8.5, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-06T15:46:26", "percent_change": 2.26804, "prev_day_close": 9.92500019073486}, {"option": "TGT261204P00155000", "bid": 7.15, "bid_size": 9.0, "ask": 7.9, "ask_size": 87.0, "iv": 0.5085, "open_interest": 15.0, "volume": 11.0, "delta": -0.4256, "gamma": 0.0183, "vega": 0.1707, "theta": -0.1524, "rho": -0.0462, "theo": 7.2696, "change": -0.45, "open": 7.65, "high": 7.65, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T12:00:03", "percent_change": -6.0, "prev_day_close": 7.45000004768372}, {"option": "TGT261204C00160000", "bid": 6.9, "bid_size": 86.0, "ask": 7.55, "ask_size": 8.0, "iv": 0.4769, "open_interest": 55.0, "volume": 3.0, "delta": 0.484, "gamma": 0.0186, "vega": 0.1736, "theta": -0.1525, "rho": 0.0526, "theo": 7.437, "change": 0.45, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T12:33:00", "percent_change": 6.04027, "prev_day_close": 7.29999995231628}, {"option": "TGT261204P00160000", "bid": 9.45, "bid_size": 109.0, "ask": 10.4, "ask_size": 192.0, "iv": 0.4951, "open_interest": 22.0, "volume": 10.0, "delta": -0.5185, "gamma": 0.0188, "vega": 0.1734, "theta": -0.154, "rho": -0.0549, "theo": 9.8221, "change": -0.525, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T13:36:07", "percent_change": -5.21092, "prev_day_close": 9.9249997138977}, {"option": "TGT261204C00165000", "bid": 4.7, "bid_size": 140.0, "ask": 5.55, "ask_size": 11.0, "iv": 0.4659, "open_interest": 129.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0182, "vega": 0.1676, "theta": -0.1455, "rho": 0.0432, "theo": 5.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:45:25", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TGT261204P00165000", "bid": 12.45, "bid_size": 100.0, "ask": 13.6, "ask_size": 180.0, "iv": 0.4966, "open_interest": 1.0, "volume": 4.0, "delta": -0.6098, "gamma": 0.0184, "vega": 0.167, "theta": -0.1472, "rho": -0.0623, "theo": 12.8165, "change": -0.125, "open": 12.55, "high": 12.55, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-06T13:00:41", "percent_change": -0.986195, "prev_day_close": 13.1000003814697}, {"option": "TGT261204C00170000", "bid": 3.5, "bid_size": 43.0, "ask": 3.95, "ask_size": 9.0, "iv": 0.4713, "open_interest": 158.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0168, "vega": 0.1536, "theta": -0.1312, "rho": 0.0342, "theo": 3.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T12:30:25", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "TGT261204P00170000", "bid": 15.6, "bid_size": 98.0, "ask": 17.35, "ask_size": 132.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0171, "vega": 0.1522, "theta": -0.1333, "rho": -0.067, "theo": 16.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TGT261204C00175000", "bid": 2.16, "bid_size": 226.0, "ask": 2.92, "ask_size": 177.0, "iv": 0.4669, "open_interest": 6.0, "volume": 2.0, "delta": 0.2335, "gamma": 0.0148, "vega": 0.1337, "theta": -0.1121, "rho": 0.026, "theo": 2.6042, "change": -0.09, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T11:13:03", "percent_change": -3.32103, "prev_day_close": 2.53999996185303}, {"option": "TGT261204P00175000", "bid": 19.55, "bid_size": 64.0, "ask": 21.25, "ask_size": 61.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0151, "vega": 0.1309, "theta": -0.1145, "rho": -0.0687, "theo": 20.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "TGT261204C00180000", "bid": 1.53, "bid_size": 173.0, "ask": 2.01, "ask_size": 158.0, "iv": 0.4712, "open_interest": 40.0, "volume": 6.0, "delta": 0.1705, "gamma": 0.0124, "vega": 0.111, "theta": -0.0914, "rho": 0.0191, "theo": 1.7258, "change": -0.32, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:35:26", "percent_change": -17.5824, "prev_day_close": 1.68500000238419}, {"option": "TGT261204P00180000", "bid": 23.25, "bid_size": 76.0, "ask": 25.75, "ask_size": 34.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0128, "vega": 0.1073, "theta": -0.0942, "rho": -0.0674, "theo": 24.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "TGT261204C00185000", "bid": 0.85, "bid_size": 189.0, "ask": 1.27, "ask_size": 64.0, "iv": 0.4574, "open_interest": 5.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0099, "vega": 0.0891, "theta": -0.0728, "rho": 0.0137, "theo": 1.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:08:29", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "TGT261204P00185000", "bid": 27.65, "bid_size": 77.0, "ask": 30.15, "ask_size": 45.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0103, "vega": 0.0832, "theta": -0.0758, "rho": -0.0611, "theo": 28.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-11-05T13:00:13", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "TGT261204C00190000", "bid": 0.1, "bid_size": 103.0, "ask": 2.75, "ask_size": 71.0, "iv": 0.5532, "open_interest": 12.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0078, "vega": 0.0708, "theta": -0.0582, "rho": 0.01, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:41:53", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "TGT261204P00190000", "bid": 31.9, "bid_size": 30.0, "ask": 34.75, "ask_size": 9.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0081, "vega": 0.0632, "theta": -0.061, "rho": -0.0536, "theo": 33.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3249998092651}, {"option": "TGT261204C00195000", "bid": 0.09, "bid_size": 87.0, "ask": 2.52, "ask_size": 46.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0061, "vega": 0.0569, "theta": -0.0476, "rho": 0.0075, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3049999922514}, {"option": "TGT261204P00195000", "bid": 36.9, "bid_size": 17.0, "ask": 40.2, "ask_size": 7.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0063, "vega": 0.0492, "theta": -0.0499, "rho": -0.0472, "theo": 38.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "TGT261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 63.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0048, "vega": 0.0466, "theta": -0.0401, "rho": 0.0058, "theo": 0.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "TGT261204P00200000", "bid": 41.55, "bid_size": 28.0, "ask": 44.85, "ask_size": 7.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0049, "vega": 0.0365, "theta": -0.0412, "rho": -0.0419, "theo": 42.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "TGT261204C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 67.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0039, "vega": 0.039, "theta": -0.0347, "rho": 0.0046, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "TGT261204P00205000", "bid": 46.35, "bid_size": 17.0, "ask": 49.95, "ask_size": 7.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0039, "vega": 0.0288, "theta": -0.0348, "rho": -0.0345, "theo": 47.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "TGT261204C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 66.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0032, "vega": 0.0333, "theta": -0.0306, "rho": 0.0038, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "TGT261204P00210000", "bid": 51.75, "bid_size": 9.0, "ask": 54.7, "ask_size": 1.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0031, "vega": 0.0228, "theta": -0.0296, "rho": -0.0333, "theo": 52.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "TGT261204C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 70.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0026, "vega": 0.0289, "theta": -0.0275, "rho": 0.0032, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TGT261204P00215000", "bid": 56.75, "bid_size": 9.0, "ask": 59.7, "ask_size": 1.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0025, "vega": 0.0198, "theta": -0.0256, "rho": -0.029, "theo": 57.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "TGT261204C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 65.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0022, "vega": 0.0254, "theta": -0.025, "rho": 0.0027, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "TGT261204P00220000", "bid": 61.3, "bid_size": 9.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.002, "vega": 0.0146, "theta": -0.0222, "rho": -0.0258, "theo": 62.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1249980926514}, {"option": "TGT261204C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 72.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0019, "vega": 0.0226, "theta": -0.0229, "rho": 0.0024, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "TGT261204P00225000", "bid": 66.75, "bid_size": 9.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0017, "vega": 0.0126, "theta": -0.0195, "rho": -0.026, "theo": 67.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "TGT261204C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 69.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0017, "vega": 0.0202, "theta": -0.0212, "rho": 0.0021, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "TGT261204P00230000", "bid": 71.55, "bid_size": 9.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0014, "vega": 0.0115, "theta": -0.0172, "rho": -0.0262, "theo": 72.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "TGT261211C00080000", "bid": 76.0, "bid_size": 3.0, "ask": 80.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0059, "rho": 0.0046, "theo": 78.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "TGT261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0007, "vega": 0.0178, "theta": -0.0264, "rho": -0.0023, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261211C00085000", "bid": 71.15, "bid_size": 1.0, "ask": 75.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0086, "rho": 0.0049, "theo": 73.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "TGT261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 74.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0008, "vega": 0.0202, "theta": -0.028, "rho": -0.0026, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TGT261211C00090000", "bid": 66.0, "bid_size": 3.0, "ask": 70.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0114, "rho": 0.0051, "theo": 68.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "TGT261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 69.0, "iv": 0.9946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.001, "vega": 0.023, "theta": -0.0296, "rho": -0.003, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "TGT261211C00095000", "bid": 61.15, "bid_size": 1.0, "ask": 65.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0008, "vega": 0.0076, "theta": -0.0147, "rho": 0.0122, "theo": 63.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "TGT261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 59.0, "iv": 0.9088, "open_interest": 1.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0012, "vega": 0.026, "theta": -0.0313, "rho": -0.0035, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T11:16:42", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "TGT261211C00100000", "bid": 56.15, "bid_size": 1.0, "ask": 60.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0011, "vega": 0.0085, "theta": -0.02, "rho": 0.0127, "theo": 58.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1500015258789}, {"option": "TGT261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 68.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0015, "vega": 0.0296, "theta": -0.033, "rho": -0.004, "theo": 0.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "TGT261211C00105000", "bid": 51.0, "bid_size": 3.0, "ask": 55.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0016, "vega": 0.0096, "theta": -0.0258, "rho": 0.0132, "theo": 53.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1500015258789}, {"option": "TGT261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 74.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0019, "vega": 0.0338, "theta": -0.0348, "rho": -0.0046, "theo": 0.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "TGT261211C00110000", "bid": 46.0, "bid_size": 3.0, "ask": 50.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0022, "vega": 0.0148, "theta": -0.0324, "rho": 0.0136, "theo": 48.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "TGT261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 60.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0024, "vega": 0.0389, "theta": -0.0368, "rho": -0.0055, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "TGT261211C00115000", "bid": 41.05, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0031, "vega": 0.0231, "theta": -0.0404, "rho": 0.0299, "theo": 43.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "TGT261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 69.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.003, "vega": 0.0452, "theta": -0.0393, "rho": -0.0065, "theo": 0.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "TGT261211C00120000", "bid": 36.1, "bid_size": 1.0, "ask": 40.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0045, "vega": 0.027, "theta": -0.0519, "rho": 0.0306, "theo": 38.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "TGT261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 75.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0039, "vega": 0.0538, "theta": -0.0431, "rho": -0.0081, "theo": 0.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "TGT261211C00125000", "bid": 31.55, "bid_size": 9.0, "ask": 34.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0064, "vega": 0.0477, "theta": -0.0652, "rho": 0.0545, "theo": 33.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "TGT261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.559, "open_interest": 14.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0051, "vega": 0.0658, "theta": -0.0493, "rho": -0.0103, "theo": 0.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T12:24:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TGT261211C00130000", "bid": 27.05, "bid_size": 18.0, "ask": 30.15, "ask_size": 17.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0086, "vega": 0.0731, "theta": -0.0775, "rho": 0.0786, "theo": 28.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "TGT261211P00130000", "bid": 0.55, "bid_size": 190.0, "ask": 1.67, "ask_size": 167.0, "iv": 0.4991, "open_interest": 8.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0069, "vega": 0.0831, "theta": -0.059, "rho": -0.014, "theo": 1.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "TGT261211C00135000", "bid": 23.0, "bid_size": 42.0, "ask": 25.8, "ask_size": 55.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0105, "vega": 0.1015, "theta": -0.0832, "rho": 0.0945, "theo": 24.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "TGT261211P00135000", "bid": 1.56, "bid_size": 103.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.484, "open_interest": 10.0, "volume": 70.0, "delta": -0.1341, "gamma": 0.0091, "vega": 0.1057, "theta": -0.0725, "rho": -0.0196, "theo": 1.6836, "change": 0.145, "open": 1.61, "high": 1.69, "low": 1.57, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T14:09:03", "percent_change": 9.38511, "prev_day_close": 1.67999994754791}, {"option": "TGT261211C00140000", "bid": 19.2, "bid_size": 44.0, "ask": 21.75, "ask_size": 58.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0121, "vega": 0.1304, "theta": -0.0907, "rho": 0.0994, "theo": 20.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "TGT261211P00140000", "bid": 2.49, "bid_size": 32.0, "ask": 2.8, "ask_size": 54.0, "iv": 0.4812, "open_interest": 8.0, "volume": 81.0, "delta": -0.1885, "gamma": 0.0117, "vega": 0.1321, "theta": -0.0889, "rho": -0.0274, "theo": 2.5289, "change": 0.17, "open": 2.46, "high": 2.65, "low": 2.43, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:53:53", "percent_change": 6.85484, "prev_day_close": 2.64999997615814}, {"option": "TGT261211C00145000", "bid": 15.2, "bid_size": 73.0, "ask": 17.45, "ask_size": 78.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0142, "vega": 0.157, "theta": -0.1047, "rho": 0.0963, "theo": 16.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "TGT261211P00145000", "bid": 3.75, "bid_size": 8.0, "ask": 4.15, "ask_size": 37.0, "iv": 0.4776, "open_interest": 29.0, "volume": 10.0, "delta": -0.2575, "gamma": 0.0142, "vega": 0.1574, "theta": -0.1054, "rho": -0.0366, "theo": 3.7685, "change": 0.075, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:53:53", "percent_change": 2.04082, "prev_day_close": 3.75}, {"option": "TGT261211C00150000", "bid": 12.4, "bid_size": 148.0, "ask": 13.65, "ask_size": 105.0, "iv": 0.4541, "open_interest": 3.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0161, "vega": 0.1777, "theta": -0.118, "rho": 0.0875, "theo": 13.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-11-04T09:58:22", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "TGT261211P00150000", "bid": 5.35, "bid_size": 9.0, "ask": 5.95, "ask_size": 127.0, "iv": 0.4742, "open_interest": 1.0, "volume": 1.0, "delta": -0.3378, "gamma": 0.0162, "vega": 0.178, "theta": -0.1189, "rho": -0.0473, "theo": 5.4463, "change": 1.955, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-06T09:42:02", "percent_change": 37.0616, "prev_day_close": 5.64999985694885}, {"option": "TGT261211C00155000", "bid": 9.65, "bid_size": 190.0, "ask": 10.7, "ask_size": 64.0, "iv": 0.453, "open_interest": 1.0, "volume": 10.0, "delta": 0.5777, "gamma": 0.0174, "vega": 0.1905, "theta": -0.126, "rho": 0.0772, "theo": 10.3139, "change": -0.675, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T09:50:07", "percent_change": -6.69975, "prev_day_close": 10.1749997138977}, {"option": "TGT261211P00155000", "bid": 7.45, "bid_size": 8.0, "ask": 8.1, "ask_size": 126.0, "iv": 0.4709, "open_interest": 0.0, "volume": 13.0, "delta": -0.4246, "gamma": 0.0176, "vega": 0.1906, "theta": -0.1273, "rho": -0.0583, "theo": 7.5728, "change": -0.14, "open": 9.6, "high": 9.6, "low": 7.21, "tick": "no_change", "last_trade_price": 7.21, "last_trade_time": "2026-11-06T12:59:16", "percent_change": -1.90476, "prev_day_close": 7.77500009536743}, {"option": "TGT261211C00160000", "bid": 7.25, "bid_size": 147.0, "ask": 8.05, "ask_size": 8.0, "iv": 0.4454, "open_interest": 5.0, "volume": 5.0, "delta": 0.4896, "gamma": 0.0178, "vega": 0.1942, "theta": -0.1276, "rho": 0.0662, "theo": 7.8801, "change": 0.055, "open": 7.7, "high": 7.8, "low": 7.7, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-11-06T15:58:54", "percent_change": 0.711975, "prev_day_close": 7.60000014305115}, {"option": "TGT261211P00160000", "bid": 9.9, "bid_size": 44.0, "ask": 10.8, "ask_size": 195.0, "iv": 0.4682, "open_interest": 2.0, "volume": 1.0, "delta": -0.5138, "gamma": 0.018, "vega": 0.1938, "theta": -0.1291, "rho": -0.0681, "theo": 10.1365, "change": 1.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T09:37:06", "percent_change": 10.0, "prev_day_close": 10.4250001907349}, {"option": "TGT261211C00165000", "bid": 5.15, "bid_size": 155.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.4381, "open_interest": 8.0, "volume": 1.0, "delta": 0.4031, "gamma": 0.0175, "vega": 0.1886, "theta": -0.1225, "rho": 0.055, "theo": 5.8522, "change": 0.025, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T13:40:04", "percent_change": 0.440529, "prev_day_close": 5.67499995231628}, {"option": "TGT261211P00165000", "bid": 12.8, "bid_size": 34.0, "ask": 13.9, "ask_size": 182.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0177, "vega": 0.1876, "theta": -0.1244, "rho": -0.0771, "theo": 13.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TGT261211C00170000", "bid": 3.55, "bid_size": 258.0, "ask": 4.4, "ask_size": 67.0, "iv": 0.4338, "open_interest": 1.0, "volume": 2.0, "delta": 0.321, "gamma": 0.0164, "vega": 0.1746, "theta": -0.1116, "rho": 0.0442, "theo": 4.2006, "change": -0.05, "open": 4.09, "high": 4.1, "low": 4.09, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:11:19", "percent_change": -1.20482, "prev_day_close": 4.12500011920929}, {"option": "TGT261211P00170000", "bid": 15.7, "bid_size": 135.0, "ask": 17.45, "ask_size": 119.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0167, "vega": 0.1726, "theta": -0.1138, "rho": -0.0833, "theo": 16.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "TGT261211C00175000", "bid": 2.51, "bid_size": 115.0, "ask": 3.2, "ask_size": 102.0, "iv": 0.4366, "open_interest": 37.0, "volume": 3.0, "delta": 0.2462, "gamma": 0.0146, "vega": 0.1538, "theta": -0.0962, "rho": 0.0341, "theo": 2.8986, "change": -0.11, "open": 2.5, "high": 2.85, "low": 2.5, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T12:11:57", "percent_change": -3.71621, "prev_day_close": 2.85500001907349}, {"option": "TGT261211P00175000", "bid": 19.3, "bid_size": 65.0, "ask": 21.8, "ask_size": 58.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.015, "vega": 0.1507, "theta": -0.0989, "rho": -0.084, "theo": 20.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "TGT261211C00180000", "bid": 1.47, "bid_size": 176.0, "ask": 2.27, "ask_size": 155.0, "iv": 0.4277, "open_interest": 3.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0125, "vega": 0.129, "theta": -0.0788, "rho": 0.0253, "theo": 1.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:36:34", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "TGT261211P00180000", "bid": 23.3, "bid_size": 50.0, "ask": 25.5, "ask_size": 35.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0129, "vega": 0.1229, "theta": -0.0819, "rho": -0.082, "theo": 24.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "TGT261211C00185000", "bid": 1.03, "bid_size": 118.0, "ask": 1.54, "ask_size": 104.0, "iv": 0.4302, "open_interest": 17.0, "volume": 2.0, "delta": 0.1305, "gamma": 0.0101, "vega": 0.1041, "theta": -0.0624, "rho": 0.0182, "theo": 1.2671, "change": -0.24, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T09:30:09", "percent_change": -18.4615, "prev_day_close": 1.2849999666214}, {"option": "TGT261211P00185000", "bid": 27.7, "bid_size": 37.0, "ask": 30.0, "ask_size": 32.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0106, "vega": 0.0954, "theta": -0.0658, "rho": -0.0743, "theo": 28.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "TGT261211C00190000", "bid": 0.29, "bid_size": 209.0, "ask": 1.07, "ask_size": 84.0, "iv": 0.4084, "open_interest": 13.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0079, "vega": 0.0823, "theta": -0.0492, "rho": 0.0131, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T14:52:53", "percent_change": 0.0, "prev_day_close": 0.680000022053719}, {"option": "TGT261211P00190000", "bid": 31.95, "bid_size": 17.0, "ask": 35.0, "ask_size": 17.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0084, "vega": 0.0711, "theta": -0.0526, "rho": -0.064, "theo": 33.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "TGT261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 73.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0062, "vega": 0.0659, "theta": -0.0398, "rho": 0.0097, "theo": 0.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TGT261211P00195000", "bid": 36.55, "bid_size": 7.0, "ask": 40.05, "ask_size": 11.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0065, "vega": 0.0522, "theta": -0.0423, "rho": -0.0528, "theo": 38.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "TGT261211C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 76.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0049, "vega": 0.0536, "theta": -0.0331, "rho": 0.0074, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "TGT261211P00200000", "bid": 41.6, "bid_size": 7.0, "ask": 45.05, "ask_size": 8.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.005, "vega": 0.0389, "theta": -0.0342, "rho": -0.0472, "theo": 42.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "TGT261211C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 66.0, "iv": 0.5931, "open_interest": 3.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0039, "vega": 0.0447, "theta": -0.0284, "rho": 0.0059, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:43:16", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "TGT261211P00205000", "bid": 46.1, "bid_size": 1.0, "ask": 50.05, "ask_size": 1.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0038, "vega": 0.0283, "theta": -0.0279, "rho": -0.0373, "theo": 47.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "TGT261211C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 66.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0032, "vega": 0.0379, "theta": -0.0249, "rho": 0.0048, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "TGT261211P00210000", "bid": 51.0, "bid_size": 1.0, "ask": 55.15, "ask_size": 2.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.003, "vega": 0.0226, "theta": -0.0231, "rho": -0.0349, "theo": 52.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "TGT261211C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 76.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0027, "vega": 0.0329, "theta": -0.0223, "rho": 0.004, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "TGT261211P00215000", "bid": 56.0, "bid_size": 6.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0024, "vega": 0.0176, "theta": -0.0194, "rho": -0.0273, "theo": 57.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "TGT261211C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 71.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0023, "vega": 0.0288, "theta": -0.0203, "rho": 0.0035, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "TGT261211P00220000", "bid": 61.0, "bid_size": 5.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0019, "vega": 0.0136, "theta": -0.0162, "rho": -0.0262, "theo": 62.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9249992370606}, {"option": "TGT261211C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 73.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.002, "vega": 0.0257, "theta": -0.0186, "rho": 0.003, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "TGT261211P00225000", "bid": 66.1, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0015, "vega": 0.0116, "theta": -0.0138, "rho": -0.0262, "theo": 67.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0249977111816}, {"option": "TGT261211C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 68.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0017, "vega": 0.0231, "theta": -0.0173, "rho": 0.0026, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "TGT261211P00230000", "bid": 71.0, "bid_size": 1.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0012, "vega": 0.0097, "theta": -0.0119, "rho": -0.0238, "theo": 72.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "TGT261218C00045000", "bid": 111.35, "bid_size": 58.0, "ask": 114.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 113.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.93, "last_trade_time": "2026-05-12T15:23:18", "percent_change": 0.0, "prev_day_close": 113.075000762939}, {"option": "TGT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.2123, "open_interest": 292.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0013, "theta": -0.0019, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:48:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TGT261218C00050000", "bid": 106.0, "bid_size": 64.0, "ask": 109.4, "ask_size": 62.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 108.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.17, "last_trade_time": "2026-09-25T10:12:08", "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "TGT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 174.0, "iv": 1.1135, "open_interest": 1597.0, "volume": 48.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0017, "theta": -0.0022, "rho": -0.0002, "theo": 0.0169, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:31:05", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "TGT261218C00055000", "bid": 101.05, "bid_size": 59.0, "ask": 104.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 103.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.07, "last_trade_time": "2026-08-11T15:05:23", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "TGT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 746.0, "iv": 1.3532, "open_interest": 1550.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0026, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T09:30:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGT261218C00060000", "bid": 96.2, "bid_size": 1.0, "ask": 100.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 98.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.6, "last_trade_time": "2026-08-19T11:19:40", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "TGT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 112.0, "iv": 1.2131, "open_interest": 4830.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0031, "rho": -0.0003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-04T14:11:01", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TGT261218C00065000", "bid": 91.05, "bid_size": 59.0, "ask": 94.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 93.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.25, "last_trade_time": "2026-08-11T15:29:27", "percent_change": 0.0, "prev_day_close": 93.0250015258789}, {"option": "TGT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 158.0, "iv": 1.2417, "open_interest": 1057.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0036, "rho": -0.0004, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T11:45:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGT261218C00070000", "bid": 86.05, "bid_size": 58.0, "ask": 90.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 88.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.34, "last_trade_time": "2026-10-05T13:55:09", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "TGT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 784.0, "iv": 1.0616, "open_interest": 1292.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0041, "rho": -0.0004, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:18:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TGT261218C00075000", "bid": 81.05, "bid_size": 59.0, "ask": 85.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 83.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.75, "last_trade_time": "2026-09-02T11:33:43", "percent_change": 0.0, "prev_day_close": 83.0250015258789}, {"option": "TGT261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1250.0, "iv": 0.9826, "open_interest": 1153.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.005, "theta": -0.0048, "rho": -0.0006, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:44:56", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TGT261218C00080000", "bid": 76.1, "bid_size": 58.0, "ask": 79.75, "ask_size": 61.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 78.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.38, "last_trade_time": "2026-08-18T15:43:23", "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "TGT261218P00080000", "bid": 0.01, "bid_size": 1.0, "ask": 0.17, "ask_size": 936.0, "iv": 0.8434, "open_interest": 606.0, "volume": 304.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0055, "rho": -0.0007, "theo": 0.0515, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -20.0, "prev_day_close": 0.0300000002607703}, {"option": "TGT261218C00085000", "bid": 71.75, "bid_size": 336.0, "ask": 74.2, "ask_size": 230.0, "iv": 0.0, "open_interest": 414.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 73.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-08-19T10:10:07", "percent_change": 0.0, "prev_day_close": 73.1749992370606}, {"option": "TGT261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 555.0, "iv": 0.7444, "open_interest": 1830.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0063, "rho": -0.0009, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:28:53", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TGT261218C00090000", "bid": 66.55, "bid_size": 87.0, "ask": 69.85, "ask_size": 87.0, "iv": 0.0, "open_interest": 3051.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 68.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-11-02T09:32:14", "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "TGT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 474.0, "iv": 0.6811, "open_interest": 1194.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0094, "theta": -0.0073, "rho": -0.0011, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:29:19", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TGT261218C00095000", "bid": 61.55, "bid_size": 87.0, "ask": 64.85, "ask_size": 58.0, "iv": 0.0, "open_interest": 396.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 63.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.15, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "TGT261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 385.0, "iv": 0.6462, "open_interest": 1053.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0085, "rho": -0.0014, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T12:32:33", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TGT261218C00100000", "bid": 56.55, "bid_size": 87.0, "ask": 59.85, "ask_size": 86.0, "iv": 0.0, "open_interest": 1705.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0029, "theo": 58.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.43, "last_trade_time": "2026-11-02T15:19:54", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "TGT261218P00100000", "bid": 0.03, "bid_size": 53.0, "ask": 0.23, "ask_size": 442.0, "iv": 0.6163, "open_interest": 3752.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0101, "rho": -0.0018, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:28:29", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "TGT261218C00105000", "bid": 51.65, "bid_size": 339.0, "ask": 54.85, "ask_size": 263.0, "iv": 0.0, "open_interest": 1798.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0031, "theo": 53.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.17, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "TGT261218P00105000", "bid": 0.03, "bid_size": 213.0, "ask": 0.3, "ask_size": 785.0, "iv": 0.5767, "open_interest": 1895.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0012, "vega": 0.0192, "theta": -0.0124, "rho": -0.0025, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:36:55", "percent_change": 0.0, "prev_day_close": 0.165000005625188}, {"option": "TGT261218C00110000", "bid": 46.55, "bid_size": 331.0, "ask": 49.85, "ask_size": 255.0, "iv": 0.0, "open_interest": 1601.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0033, "rho": 0.0053, "theo": 48.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.27, "last_trade_time": "2026-11-04T15:38:18", "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "TGT261218P00110000", "bid": 0.14, "bid_size": 100.0, "ask": 0.27, "ask_size": 227.0, "iv": 0.5359, "open_interest": 1217.0, "volume": 48.0, "delta": -0.0195, "gamma": 0.0016, "vega": 0.0257, "theta": -0.0158, "rho": -0.0035, "theo": 0.2111, "change": -0.005, "open": 0.3, "high": 0.31, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:31:05", "percent_change": -2.7027, "prev_day_close": 0.205000005662441}, {"option": "TGT261218C00115000", "bid": 41.7, "bid_size": 336.0, "ask": 44.2, "ask_size": 221.0, "iv": 0.0, "open_interest": 688.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0016, "vega": 0.0079, "theta": -0.0121, "rho": 0.014, "theo": 43.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-11-03T12:22:56", "percent_change": 0.0, "prev_day_close": 43.1749992370606}, {"option": "TGT261218P00115000", "bid": 0.06, "bid_size": 530.0, "ask": 0.56, "ask_size": 758.0, "iv": 0.5127, "open_interest": 1369.0, "volume": 5.0, "delta": -0.0287, "gamma": 0.0024, "vega": 0.0354, "theta": -0.0208, "rho": -0.0051, "theo": 0.3116, "change": 0.035, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:35:48", "percent_change": 13.2075, "prev_day_close": 0.304999999701977}, {"option": "TGT261218C00120000", "bid": 37.35, "bid_size": 312.0, "ask": 39.55, "ask_size": 254.0, "iv": 0.4868, "open_interest": 8920.0, "volume": 11.0, "delta": 0.979, "gamma": 0.0038, "vega": 0.023, "theta": -0.0314, "rho": 0.0345, "theo": 38.4664, "change": -0.32, "open": 38.31, "high": 38.95, "low": 38.03, "tick": "down", "last_trade_price": 38.03, "last_trade_time": "2026-11-06T15:10:08", "percent_change": -0.834421, "prev_day_close": 38.0249996185303}, {"option": "TGT261218P00120000", "bid": 0.31, "bid_size": 365.0, "ask": 0.75, "ask_size": 593.0, "iv": 0.5035, "open_interest": 2398.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0035, "vega": 0.0496, "theta": -0.0283, "rho": -0.0077, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T11:34:07", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "TGT261218C00125000", "bid": 32.1, "bid_size": 336.0, "ask": 34.9, "ask_size": 266.0, "iv": 0.4442, "open_interest": 650.0, "volume": 2.0, "delta": 0.9502, "gamma": 0.0064, "vega": 0.0488, "theta": -0.0524, "rho": 0.0656, "theo": 33.653, "change": 0.125, "open": 33.65, "high": 33.75, "low": 33.65, "tick": "up", "last_trade_price": 33.75, "last_trade_time": "2026-11-06T10:36:02", "percent_change": 0.371747, "prev_day_close": 33.5}, {"option": "TGT261218P00125000", "bid": 0.66, "bid_size": 174.0, "ask": 1.03, "ask_size": 342.0, "iv": 0.4912, "open_interest": 906.0, "volume": 53.0, "delta": -0.0659, "gamma": 0.005, "vega": 0.069, "theta": -0.0386, "rho": -0.0117, "theo": 0.7724, "change": 0.12, "open": 0.89, "high": 0.89, "low": 0.64, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T15:24:32", "percent_change": 16.6667, "prev_day_close": 0.844999998807907}, {"option": "TGT261218C00130000", "bid": 27.85, "bid_size": 325.0, "ask": 29.55, "ask_size": 90.0, "iv": 0.423, "open_interest": 1862.0, "volume": 6.0, "delta": 0.908, "gamma": 0.0081, "vega": 0.0902, "theta": -0.0614, "rho": 0.1179, "theo": 29.0611, "change": -0.15, "open": 29.05, "high": 29.56, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-06T14:31:08", "percent_change": -0.514578, "prev_day_close": 28.6999998092651}, {"option": "TGT261218P00130000", "bid": 1.16, "bid_size": 69.0, "ask": 1.4, "ask_size": 167.0, "iv": 0.4764, "open_interest": 1038.0, "volume": 6.0, "delta": -0.0986, "gamma": 0.0069, "vega": 0.0932, "theta": -0.0516, "rho": -0.0174, "theo": 1.2303, "change": 0.105, "open": 1.51, "high": 1.51, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:45:56", "percent_change": 8.10811, "prev_day_close": 1.27999997138977}, {"option": "TGT261218C00135000", "bid": 23.4, "bid_size": 319.0, "ask": 26.15, "ask_size": 260.0, "iv": 0.4658, "open_interest": 600.0, "volume": 3.0, "delta": 0.8592, "gamma": 0.0095, "vega": 0.1198, "theta": -0.0682, "rho": 0.1242, "theo": 24.7515, "change": 0.515, "open": 24.75, "high": 25.14, "low": 24.75, "tick": "up", "last_trade_price": 25.14, "last_trade_time": "2026-11-06T13:32:42", "percent_change": 2.09137, "prev_day_close": 24.7749996185303}, {"option": "TGT261218P00135000", "bid": 1.82, "bid_size": 39.0, "ask": 2.12, "ask_size": 202.0, "iv": 0.4683, "open_interest": 1191.0, "volume": 126.0, "delta": -0.1427, "gamma": 0.0091, "vega": 0.1211, "theta": -0.0662, "rho": -0.0252, "theo": 1.9157, "change": 0.105, "open": 2.36, "high": 2.36, "low": 1.75, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T14:55:40", "percent_change": 5.51181, "prev_day_close": 1.96999996900558}, {"option": "TGT261218C00140000", "bid": 19.75, "bid_size": 283.0, "ask": 21.35, "ask_size": 141.0, "iv": 0.4452, "open_interest": 1449.0, "volume": 36.0, "delta": 0.8024, "gamma": 0.0114, "vega": 0.1485, "theta": -0.0806, "rho": 0.1212, "theo": 20.7327, "change": 0.3, "open": 20.15, "high": 21.0, "low": 19.9, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T15:07:18", "percent_change": 1.44928, "prev_day_close": 20.5500001907349}, {"option": "TGT261218P00140000", "bid": 2.78, "bid_size": 41.0, "ask": 3.1, "ask_size": 239.0, "iv": 0.4614, "open_interest": 1112.0, "volume": 49.0, "delta": -0.1986, "gamma": 0.0114, "vega": 0.1492, "theta": -0.0812, "rho": -0.0344, "theo": 2.8845, "change": -0.225, "open": 3.47, "high": 3.47, "low": 2.66, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:53:26", "percent_change": -7.56302, "prev_day_close": 2.92499995231628}, {"option": "TGT261218C00145000", "bid": 16.25, "bid_size": 240.0, "ask": 17.55, "ask_size": 175.0, "iv": 0.4433, "open_interest": 1052.0, "volume": 23.0, "delta": 0.7361, "gamma": 0.0135, "vega": 0.1745, "theta": -0.0937, "rho": 0.1137, "theo": 17.0489, "change": -0.175, "open": 17.0, "high": 17.0, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T14:52:30", "percent_change": -1.04948, "prev_day_close": 16.8999996185303}, {"option": "TGT261218P00145000", "bid": 4.05, "bid_size": 92.0, "ask": 4.5, "ask_size": 311.0, "iv": 0.4571, "open_interest": 985.0, "volume": 28.0, "delta": -0.2653, "gamma": 0.0136, "vega": 0.175, "theta": -0.0946, "rho": -0.0454, "theo": 4.1839, "change": -0.18, "open": 4.05, "high": 4.5, "low": 3.95, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-06T15:53:26", "percent_change": -4.18605, "prev_day_close": 4.29999995231628}, {"option": "TGT261218C00150000", "bid": 13.05, "bid_size": 263.0, "ask": 14.05, "ask_size": 47.0, "iv": 0.4367, "open_interest": 1850.0, "volume": 12.0, "delta": 0.661, "gamma": 0.0153, "vega": 0.1953, "theta": -0.1038, "rho": 0.1038, "theo": 13.7366, "change": -0.03, "open": 13.65, "high": 13.65, "low": 13.37, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-11-06T15:42:05", "percent_change": -0.223881, "prev_day_close": 13.5}, {"option": "TGT261218P00150000", "bid": 5.7, "bid_size": 61.0, "ask": 6.2, "ask_size": 312.0, "iv": 0.451, "open_interest": 994.0, "volume": 16.0, "delta": -0.3412, "gamma": 0.0155, "vega": 0.1957, "theta": -0.1049, "rho": -0.0574, "theo": 5.8581, "change": -0.4, "open": 5.7, "high": 6.02, "low": 5.6, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T14:05:31", "percent_change": -6.61157, "prev_day_close": 6.02500009536743}, {"option": "TGT261218C00155000", "bid": 9.7, "bid_size": 378.0, "ask": 11.35, "ask_size": 214.0, "iv": 0.4263, "open_interest": 1615.0, "volume": 28.0, "delta": 0.5796, "gamma": 0.0165, "vega": 0.2086, "theta": -0.1097, "rho": 0.0923, "theo": 10.8338, "change": 0.6, "open": 9.18, "high": 11.4, "low": 9.18, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T13:14:27", "percent_change": 5.55556, "prev_day_close": 10.625}, {"option": "TGT261218P00155000", "bid": 7.8, "bid_size": 41.0, "ask": 8.4, "ask_size": 213.0, "iv": 0.4485, "open_interest": 3811.0, "volume": 70.0, "delta": -0.4236, "gamma": 0.0168, "vega": 0.2087, "theta": -0.1111, "rho": -0.0701, "theo": 7.9463, "change": -0.05, "open": 9.15, "high": 9.15, "low": 7.65, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T14:07:59", "percent_change": -0.613498, "prev_day_close": 8.14999985694885}, {"option": "TGT261218C00160000", "bid": 7.85, "bid_size": 339.0, "ask": 8.55, "ask_size": 13.0, "iv": 0.4291, "open_interest": 2034.0, "volume": 102.0, "delta": 0.4955, "gamma": 0.017, "vega": 0.2128, "theta": -0.1109, "rho": 0.0799, "theo": 8.3649, "change": 0.09, "open": 7.15, "high": 8.85, "low": 7.15, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-11-06T15:47:10", "percent_change": 1.07785, "prev_day_close": 8.14999985694885}, {"option": "TGT261218P00160000", "bid": 10.25, "bid_size": 70.0, "ask": 11.05, "ask_size": 263.0, "iv": 0.4451, "open_interest": 346.0, "volume": 17.0, "delta": -0.509, "gamma": 0.0173, "vega": 0.2122, "theta": -0.1126, "rho": -0.0813, "theo": 10.4744, "change": -0.225, "open": 10.25, "high": 10.5, "low": 10.05, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T14:03:07", "percent_change": -2.0979, "prev_day_close": 10.6749997138977}, {"option": "TGT261218C00165000", "bid": 5.9, "bid_size": 367.0, "ask": 6.7, "ask_size": 274.0, "iv": 0.4321, "open_interest": 882.0, "volume": 58.0, "delta": 0.4129, "gamma": 0.0168, "vega": 0.2078, "theta": -0.1073, "rho": 0.0673, "theo": 6.33, "change": -0.205, "open": 6.22, "high": 6.6, "low": 6.05, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-11-06T15:42:05", "percent_change": -3.26693, "prev_day_close": 6.15000009536743}, {"option": "TGT261218P00165000", "bid": 13.15, "bid_size": 135.0, "ask": 14.6, "ask_size": 248.0, "iv": 0.4544, "open_interest": 230.0, "volume": 6.0, "delta": -0.593, "gamma": 0.0171, "vega": 0.2064, "theta": -0.1094, "rho": -0.0913, "theo": 13.4423, "change": -0.175, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-11-06T13:22:48", "percent_change": -1.31332, "prev_day_close": 13.5999999046326}, {"option": "TGT261218C00170000", "bid": 4.3, "bid_size": 383.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.4236, "open_interest": 750.0, "volume": 81.0, "delta": 0.3353, "gamma": 0.0158, "vega": 0.1946, "theta": -0.0997, "rho": 0.0551, "theo": 4.6899, "change": -0.25, "open": 3.72, "high": 5.0, "low": 3.72, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T15:22:55", "percent_change": -5.31915, "prev_day_close": 4.52500009536743}, {"option": "TGT261218P00170000", "bid": 15.65, "bid_size": 248.0, "ask": 17.85, "ask_size": 212.0, "iv": 0.4274, "open_interest": 286.0, "volume": 2.0, "delta": -0.6723, "gamma": 0.0162, "vega": 0.192, "theta": -0.1021, "rho": -0.0977, "theo": 16.8163, "change": 0.075, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-06T11:28:18", "percent_change": 0.445766, "prev_day_close": 16.75}, {"option": "TGT261218C00175000", "bid": 3.1, "bid_size": 327.0, "ask": 3.55, "ask_size": 65.0, "iv": 0.424, "open_interest": 661.0, "volume": 24.0, "delta": 0.2653, "gamma": 0.0143, "vega": 0.1753, "theta": -0.0889, "rho": 0.0438, "theo": 3.4002, "change": -0.075, "open": 3.08, "high": 3.65, "low": 3.08, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:36:19", "percent_change": -2.18978, "prev_day_close": 3.375}, {"option": "TGT261218P00175000", "bid": 19.5, "bid_size": 230.0, "ask": 21.85, "ask_size": 235.0, "iv": 0.4358, "open_interest": 193.0, "volume": 1.0, "delta": -0.7442, "gamma": 0.0147, "vega": 0.1711, "theta": -0.0918, "rho": -0.1013, "theo": 20.5474, "change": 2.3, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-06T09:42:00", "percent_change": 11.2195, "prev_day_close": 20.6750001907349}, {"option": "TGT261218C00180000", "bid": 2.2, "bid_size": 291.0, "ask": 2.49, "ask_size": 7.0, "iv": 0.4215, "open_interest": 1932.0, "volume": 110.0, "delta": 0.2045, "gamma": 0.0124, "vega": 0.152, "theta": -0.0763, "rho": 0.0339, "theo": 2.409, "change": -0.105, "open": 2.0, "high": 2.59, "low": 2.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T15:58:30", "percent_change": -4.22535, "prev_day_close": 2.3400000333786}, {"option": "TGT261218P00180000", "bid": 23.6, "bid_size": 151.0, "ask": 25.9, "ask_size": 149.0, "iv": 0.4369, "open_interest": 23.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.013, "vega": 0.1454, "theta": -0.0796, "rho": -0.099, "theo": 24.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.13, "last_trade_time": "2026-10-30T12:34:18", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TGT261218C00185000", "bid": 1.45, "bid_size": 320.0, "ask": 1.94, "ask_size": 208.0, "iv": 0.4253, "open_interest": 2977.0, "volume": 2.0, "delta": 0.1539, "gamma": 0.0104, "vega": 0.1273, "theta": -0.0632, "rho": 0.0256, "theo": 1.6738, "change": -0.085, "open": 1.3, "high": 1.59, "low": 1.3, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T12:22:53", "percent_change": -5.07463, "prev_day_close": 1.69500005245209}, {"option": "TGT261218P00185000", "bid": 27.65, "bid_size": 152.0, "ask": 30.0, "ask_size": 146.0, "iv": 0.4176, "open_interest": 1.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.011, "vega": 0.1174, "theta": -0.0669, "rho": -0.0928, "theo": 28.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.44, "last_trade_time": "2026-11-03T15:49:25", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "TGT261218C00190000", "bid": 1.03, "bid_size": 212.0, "ask": 1.34, "ask_size": 133.0, "iv": 0.4262, "open_interest": 1870.0, "volume": 1.0, "delta": 0.1137, "gamma": 0.0085, "vega": 0.1036, "theta": -0.0511, "rho": 0.019, "theo": 1.1523, "change": -0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:11:28", "percent_change": -8.33333, "prev_day_close": 1.18500000238419}, {"option": "TGT261218P00190000", "bid": 32.2, "bid_size": 140.0, "ask": 34.7, "ask_size": 139.0, "iv": 0.4263, "open_interest": 10.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0091, "vega": 0.0901, "theta": -0.055, "rho": -0.0811, "theo": 33.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-09-28T10:01:57", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "TGT261218C00195000", "bid": 0.52, "bid_size": 379.0, "ask": 0.86, "ask_size": 35.0, "iv": 0.4108, "open_interest": 394.0, "volume": 15.0, "delta": 0.0836, "gamma": 0.0067, "vega": 0.0829, "theta": -0.0407, "rho": 0.014, "theo": 0.7976, "change": -0.005, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:24:32", "percent_change": -0.719423, "prev_day_close": 0.689999997615814}, {"option": "TGT261218P00195000", "bid": 36.9, "bid_size": 89.0, "ask": 39.7, "ask_size": 84.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0072, "vega": 0.0657, "theta": -0.0442, "rho": -0.0671, "theo": 38.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2025-02-10T13:55:29", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "TGT261218C00200000", "bid": 0.35, "bid_size": 388.0, "ask": 0.71, "ask_size": 179.0, "iv": 0.4236, "open_interest": 596.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0053, "vega": 0.0659, "theta": -0.0325, "rho": 0.0103, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:54:44", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "TGT261218P00200000", "bid": 41.7, "bid_size": 90.0, "ask": 44.3, "ask_size": 80.0, "iv": 0.4394, "open_interest": 2.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0055, "vega": 0.0465, "theta": -0.0342, "rho": -0.0508, "theo": 42.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-08-28T15:33:38", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "TGT261218C00210000", "bid": 0.11, "bid_size": 349.0, "ask": 0.47, "ask_size": 580.0, "iv": 0.4403, "open_interest": 2069.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0033, "vega": 0.0423, "theta": -0.0213, "rho": 0.0059, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T11:03:16", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "TGT261218P00210000", "bid": 51.85, "bid_size": 63.0, "ask": 54.85, "ask_size": 62.0, "iv": 0.5699, "open_interest": 1.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0028, "vega": 0.0198, "theta": -0.0182, "rho": -0.0312, "theo": 52.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-10-15T09:30:45", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "TGT261218C00220000", "bid": 0.03, "bid_size": 226.0, "ask": 0.34, "ask_size": 412.0, "iv": 0.4648, "open_interest": 279.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0021, "vega": 0.0283, "theta": -0.0148, "rho": 0.0036, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T12:10:00", "percent_change": 0.0, "prev_day_close": 0.185000001452863}, {"option": "TGT261218P00220000", "bid": 61.25, "bid_size": 62.0, "ask": 65.0, "ask_size": 59.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0084, "rho": -0.0199, "theo": 62.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.6, "last_trade_time": "2025-02-11T10:36:21", "percent_change": 0.0, "prev_day_close": 62.9250011444092}, {"option": "TGT261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 549.0, "iv": 0.4918, "open_interest": 239.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0014, "vega": 0.0198, "theta": -0.0107, "rho": 0.0024, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-05T14:11:59", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "TGT261218P00230000", "bid": 71.25, "bid_size": 60.0, "ask": 75.0, "ask_size": 63.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.003, "theta": -0.0036, "rho": -0.0159, "theo": 72.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9749984741211}, {"option": "TGT261218C00240000", "bid": 0.01, "bid_size": 16.0, "ask": 0.23, "ask_size": 71.0, "iv": 0.533, "open_interest": 291.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.001, "vega": 0.0143, "theta": -0.0081, "rho": 0.0016, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "TGT261218P00240000", "bid": 81.25, "bid_size": 59.0, "ask": 85.0, "ask_size": 60.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0015, "rho": -0.0143, "theo": 82.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.15, "last_trade_time": "2026-05-07T10:45:18", "percent_change": 0.0, "prev_day_close": 82.9249992370606}, {"option": "TGT261224C00080000", "bid": 76.2, "bid_size": 9.0, "ask": 80.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 78.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "TGT261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 30.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0101, "rho": -0.0017, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "TGT261224C00085000", "bid": 71.2, "bid_size": 9.0, "ask": 75.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": 0.0028, "theo": 73.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "TGT261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 138.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.015, "theta": -0.0116, "rho": -0.0021, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "TGT261224C00090000", "bid": 66.2, "bid_size": 9.0, "ask": 69.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0013, "rho": 0.0029, "theo": 68.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1000022888184}, {"option": "TGT261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 52.0, "iv": 0.856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0184, "theta": -0.0135, "rho": -0.0026, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "TGT261224C00095000", "bid": 61.2, "bid_size": 9.0, "ask": 65.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0044, "rho": 0.0069, "theo": 63.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "TGT261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 50.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.001, "vega": 0.0229, "theta": -0.0159, "rho": -0.0034, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "TGT261224C00100000", "bid": 56.2, "bid_size": 9.0, "ask": 59.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0009, "vega": 0.0072, "theta": -0.01, "rho": 0.0072, "theo": 58.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "TGT261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0013, "vega": 0.0285, "theta": -0.0188, "rho": -0.0043, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGT261224C00105000", "bid": 51.2, "bid_size": 9.0, "ask": 54.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0017, "vega": 0.011, "theta": -0.0205, "rho": 0.0218, "theo": 53.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "TGT261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 51.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0018, "vega": 0.0357, "theta": -0.0223, "rho": -0.0056, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TGT261224C00110000", "bid": 46.25, "bid_size": 9.0, "ask": 49.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0027, "vega": 0.0261, "theta": -0.0322, "rho": 0.0521, "theo": 48.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2250003814697}, {"option": "TGT261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 54.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0023, "vega": 0.0446, "theta": -0.0265, "rho": -0.0074, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TGT261224C00115000", "bid": 41.3, "bid_size": 9.0, "ask": 44.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.004, "vega": 0.0456, "theta": -0.0436, "rho": 0.0918, "theo": 43.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "TGT261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 55.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0031, "vega": 0.0558, "theta": -0.0315, "rho": -0.0096, "theo": 0.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "TGT261224C00120000", "bid": 36.45, "bid_size": 21.0, "ask": 39.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0051, "vega": 0.0608, "theta": -0.0483, "rho": 0.0934, "theo": 38.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5250015258789}, {"option": "TGT261224P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 49.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0041, "vega": 0.0699, "theta": -0.0373, "rho": -0.0126, "theo": 0.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "TGT261224C00125000", "bid": 31.8, "bid_size": 34.0, "ask": 35.2, "ask_size": 30.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0061, "vega": 0.0817, "theta": -0.05, "rho": 0.1266, "theo": 34.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "TGT261224P00125000", "bid": 0.3, "bid_size": 105.0, "ask": 2.93, "ask_size": 58.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0054, "vega": 0.0873, "theta": -0.0443, "rho": -0.0168, "theo": 1.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.61500003933907}, {"option": "TGT261224C00130000", "bid": 27.3, "bid_size": 38.0, "ask": 30.7, "ask_size": 29.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0073, "vega": 0.1067, "theta": -0.0538, "rho": 0.143, "theo": 29.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "TGT261224P00130000", "bid": 0.5, "bid_size": 116.0, "ask": 3.35, "ask_size": 64.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.007, "vega": 0.1088, "theta": -0.0528, "rho": -0.0226, "theo": 1.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TGT261224C00135000", "bid": 23.25, "bid_size": 37.0, "ask": 26.45, "ask_size": 29.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.009, "vega": 0.1327, "theta": -0.0621, "rho": 0.1459, "theo": 25.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "TGT261224P00135000", "bid": 1.68, "bid_size": 45.0, "ask": 2.54, "ask_size": 24.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0091, "vega": 0.1339, "theta": -0.0627, "rho": -0.0303, "theo": 2.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "TGT261224C00140000", "bid": 19.8, "bid_size": 24.0, "ask": 22.2, "ask_size": 17.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0112, "vega": 0.1599, "theta": -0.0728, "rho": 0.1408, "theo": 21.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TGT261224P00140000", "bid": 2.6, "bid_size": 156.0, "ask": 3.35, "ask_size": 33.0, "iv": 0.4362, "open_interest": 7.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0113, "vega": 0.1609, "theta": -0.0736, "rho": -0.04, "theo": 3.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-05T14:03:42", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "TGT261224C00145000", "bid": 16.4, "bid_size": 17.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0133, "vega": 0.1864, "theta": -0.0833, "rho": 0.1324, "theo": 17.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "TGT261224P00145000", "bid": 3.85, "bid_size": 29.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0135, "vega": 0.1871, "theta": -0.0843, "rho": -0.0522, "theo": 4.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TGT261224C00150000", "bid": 13.2, "bid_size": 34.0, "ask": 14.85, "ask_size": 32.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0151, "vega": 0.2082, "theta": -0.092, "rho": 0.1212, "theo": 13.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "TGT261224P00150000", "bid": 5.5, "bid_size": 24.0, "ask": 6.8, "ask_size": 27.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0153, "vega": 0.2087, "theta": -0.0932, "rho": -0.0656, "theo": 5.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TGT261224C00155000", "bid": 10.25, "bid_size": 78.0, "ask": 11.35, "ask_size": 19.0, "iv": 0.4078, "open_interest": 1.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0163, "vega": 0.2224, "theta": -0.0975, "rho": 0.108, "theo": 11.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-11-05T10:14:53", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TGT261224P00155000", "bid": 7.65, "bid_size": 35.0, "ask": 8.85, "ask_size": 60.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0165, "vega": 0.2226, "theta": -0.099, "rho": -0.0795, "theo": 8.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "TGT261224C00160000", "bid": 7.95, "bid_size": 206.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.4085, "open_interest": 2.0, "volume": 7.0, "delta": 0.4994, "gamma": 0.0167, "vega": 0.2272, "theta": -0.099, "rho": 0.0937, "theo": 8.6046, "change": -0.225, "open": 8.55, "high": 8.9, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T15:38:33", "percent_change": -2.6087, "prev_day_close": 8.4249997138977}, {"option": "TGT261224P00160000", "bid": 10.25, "bid_size": 23.0, "ask": 11.55, "ask_size": 55.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0171, "vega": 0.2267, "theta": -0.1009, "rho": -0.092, "theo": 10.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TGT261224C00165000", "bid": 6.0, "bid_size": 91.0, "ask": 6.75, "ask_size": 19.0, "iv": 0.4054, "open_interest": 0.0, "volume": 3.0, "delta": 0.4186, "gamma": 0.0165, "vega": 0.2225, "theta": -0.0964, "rho": 0.0793, "theo": 6.578, "change": -0.375, "open": 6.6, "high": 6.6, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T14:11:12", "percent_change": -5.45455, "prev_day_close": 6.375}, {"option": "TGT261224P00165000", "bid": 13.3, "bid_size": 21.0, "ask": 14.75, "ask_size": 51.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0168, "vega": 0.2205, "theta": -0.0986, "rho": -0.1032, "theo": 13.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "TGT261224C00170000", "bid": 4.05, "bid_size": 126.0, "ask": 5.25, "ask_size": 28.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0156, "vega": 0.2096, "theta": -0.0903, "rho": 0.0655, "theo": 4.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TGT261224P00170000", "bid": 16.75, "bid_size": 10.0, "ask": 18.05, "ask_size": 44.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.016, "vega": 0.2059, "theta": -0.0929, "rho": -0.1103, "theo": 16.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TGT261224C00175000", "bid": 2.83, "bid_size": 52.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0141, "vega": 0.1904, "theta": -0.0817, "rho": 0.0528, "theo": 3.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "TGT261224P00175000", "bid": 20.05, "bid_size": 11.0, "ask": 22.2, "ask_size": 30.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0146, "vega": 0.1847, "theta": -0.0847, "rho": -0.1139, "theo": 20.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TGT261224C00180000", "bid": 2.03, "bid_size": 37.0, "ask": 2.94, "ask_size": 13.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0124, "vega": 0.1678, "theta": -0.0718, "rho": 0.0418, "theo": 2.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "TGT261224P00180000", "bid": 23.75, "bid_size": 17.0, "ask": 26.5, "ask_size": 18.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.013, "vega": 0.1594, "theta": -0.0752, "rho": -0.112, "theo": 24.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "TGT261224C00185000", "bid": 1.38, "bid_size": 30.0, "ask": 2.41, "ask_size": 24.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0106, "vega": 0.1441, "theta": -0.0617, "rho": 0.0326, "theo": 1.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "TGT261224P00185000", "bid": 27.6, "bid_size": 17.0, "ask": 31.1, "ask_size": 19.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0112, "vega": 0.1325, "theta": -0.0657, "rho": -0.1065, "theo": 29.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "TGT261224C00190000", "bid": 0.85, "bid_size": 33.0, "ask": 3.05, "ask_size": 53.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0088, "vega": 0.1217, "theta": -0.0524, "rho": 0.0253, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TGT261224P00190000", "bid": 32.2, "bid_size": 16.0, "ask": 35.5, "ask_size": 31.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0095, "vega": 0.1063, "theta": -0.0568, "rho": -0.0962, "theo": 33.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "TGT261224C00195000", "bid": 0.25, "bid_size": 73.0, "ask": 2.78, "ask_size": 75.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0072, "vega": 0.1017, "theta": -0.0441, "rho": 0.0196, "theo": 1.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "TGT261224P00195000", "bid": 36.9, "bid_size": 25.0, "ask": 39.9, "ask_size": 32.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0079, "vega": 0.0819, "theta": -0.0484, "rho": -0.0835, "theo": 38.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "TGT261224C00200000", "bid": 0.17, "bid_size": 50.0, "ask": 2.59, "ask_size": 62.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0059, "vega": 0.0846, "theta": -0.0371, "rho": 0.0153, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37999995797873}, {"option": "TGT261224P00200000", "bid": 41.7, "bid_size": 26.0, "ask": 44.5, "ask_size": 30.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0064, "vega": 0.0632, "theta": -0.0406, "rho": -0.0653, "theo": 43.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "TGT261224C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 57.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0048, "vega": 0.0706, "theta": -0.0314, "rho": 0.012, "theo": 0.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TGT261224P00205000", "bid": 46.6, "bid_size": 26.0, "ask": 49.95, "ask_size": 28.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.005, "vega": 0.0468, "theta": -0.033, "rho": -0.06, "theo": 47.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "TGT261224C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 54.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.004, "vega": 0.0593, "theta": -0.0268, "rho": 0.0096, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "TGT261224P00210000", "bid": 51.55, "bid_size": 17.0, "ask": 54.95, "ask_size": 16.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0039, "vega": 0.0313, "theta": -0.0262, "rho": -0.044, "theo": 52.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0749988555908}, {"option": "TGT261224C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 60.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0033, "vega": 0.0505, "theta": -0.0233, "rho": 0.0078, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TGT261224P00215000", "bid": 56.3, "bid_size": 9.0, "ask": 59.9, "ask_size": 9.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0029, "vega": 0.0255, "theta": -0.0207, "rho": -0.0417, "theo": 57.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "TGT261224C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0028, "vega": 0.0436, "theta": -0.0207, "rho": 0.0066, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGT261224P00220000", "bid": 61.3, "bid_size": 9.0, "ask": 64.9, "ask_size": 9.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0022, "vega": 0.0158, "theta": -0.0162, "rho": -0.0285, "theo": 62.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9750003814697}, {"option": "TGT261224C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0024, "vega": 0.0382, "theta": -0.0186, "rho": 0.0056, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGT261224P00225000", "bid": 66.3, "bid_size": 9.0, "ask": 69.85, "ask_size": 9.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0017, "vega": 0.013, "theta": -0.0128, "rho": -0.0275, "theo": 67.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "TGT261224C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 71.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.002, "vega": 0.0339, "theta": -0.017, "rho": 0.0048, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TGT261224P00230000", "bid": 71.25, "bid_size": 9.0, "ask": 74.85, "ask_size": 9.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0013, "vega": 0.0114, "theta": -0.0102, "rho": -0.0257, "theo": 72.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "TGT270115C00045000", "bid": 111.05, "bid_size": 59.0, "ask": 114.6, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 113.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.93, "last_trade_time": "2026-05-12T15:25:56", "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "TGT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 138.0, "iv": 0.9417, "open_interest": 190.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0026, "theta": -0.0018, "rho": -0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T12:28:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TGT270115C00050000", "bid": 106.2, "bid_size": 111.0, "ask": 109.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 108.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.01, "last_trade_time": "2026-08-19T12:13:24", "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "TGT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 180.0, "iv": 0.9375, "open_interest": 2039.0, "volume": 40.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0021, "rho": -0.0005, "theo": 0.0285, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:27:16", "percent_change": 500.0, "prev_day_close": 0.025000000372529}, {"option": "TGT270115C00055000", "bid": 101.2, "bid_size": 59.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 103.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.98, "last_trade_time": "2026-08-20T15:12:23", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "TGT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 969.0, "iv": 1.0516, "open_interest": 1012.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.004, "theta": -0.0024, "rho": -0.0006, "theo": 0.0341, "change": -0.09, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:38:45", "percent_change": -39.1304, "prev_day_close": 0.150000005960464}, {"option": "TGT270115C00060000", "bid": 96.55, "bid_size": 514.0, "ask": 99.35, "ask_size": 408.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 98.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.45, "last_trade_time": "2026-11-04T12:32:40", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "TGT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 744.0, "iv": 0.9524, "open_interest": 829.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0028, "rho": -0.0007, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:46:19", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "TGT270115C00065000", "bid": 91.0, "bid_size": 62.0, "ask": 94.45, "ask_size": 64.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 93.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.45, "last_trade_time": "2026-08-11T15:33:46", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "TGT270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 705.0, "iv": 0.8343, "open_interest": 561.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.006, "theta": -0.0032, "rho": -0.0009, "theo": 0.0481, "change": 0.025, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:38:45", "percent_change": 17.2414, "prev_day_close": 0.0850000008940697}, {"option": "TGT270115C00070000", "bid": 86.55, "bid_size": 61.0, "ask": 89.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 23.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 88.383, "change": -2.05, "open": 86.3, "high": 86.3, "low": 86.3, "tick": "down", "last_trade_price": 86.3, "last_trade_time": "2026-11-06T09:44:52", "percent_change": -2.32032, "prev_day_close": 88.0750007629394}, {"option": "TGT270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 809.0, "iv": 0.8429, "open_interest": 1346.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0036, "rho": -0.0011, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:25:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TGT270115C00075000", "bid": 81.1, "bid_size": 1.0, "ask": 84.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 83.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.4, "last_trade_time": "2026-10-29T10:39:14", "percent_change": 0.0, "prev_day_close": 83.0750007629394}, {"option": "TGT270115P00075000", "bid": 0.02, "bid_size": 10.0, "ask": 0.13, "ask_size": 359.0, "iv": 0.6983, "open_interest": 1435.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0042, "rho": -0.0014, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:27:34", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "TGT270115C00080000", "bid": 76.6, "bid_size": 592.0, "ask": 78.95, "ask_size": 292.0, "iv": 0.0, "open_interest": 10344.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 78.3842, "change": -0.6, "open": 77.75, "high": 77.75, "low": 77.75, "tick": "down", "last_trade_price": 77.75, "last_trade_time": "2026-11-06T15:06:23", "percent_change": -0.765797, "prev_day_close": 77.75}, {"option": "TGT270115P00080000", "bid": 0.01, "bid_size": 20.0, "ask": 0.15, "ask_size": 517.0, "iv": 0.6472, "open_interest": 6976.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0109, "theta": -0.0048, "rho": -0.0017, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T13:31:34", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "TGT270115C00085000", "bid": 71.65, "bid_size": 548.0, "ask": 74.2, "ask_size": 399.0, "iv": 0.0, "open_interest": 9528.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 73.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-11-04T14:56:32", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "TGT270115P00085000", "bid": 0.02, "bid_size": 28.0, "ask": 0.17, "ask_size": 395.0, "iv": 0.6068, "open_interest": 5184.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0135, "theta": -0.0056, "rho": -0.0021, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:49:15", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "TGT270115C00090000", "bid": 66.55, "bid_size": 576.0, "ask": 69.2, "ask_size": 385.0, "iv": 0.0, "open_interest": 1310.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 68.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.0, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 68.3250007629394}, {"option": "TGT270115P00090000", "bid": 0.01, "bid_size": 120.0, "ask": 0.11, "ask_size": 174.0, "iv": 0.5257, "open_interest": 3491.0, "volume": 1.0, "delta": -0.0089, "gamma": 0.0006, "vega": 0.0168, "theta": -0.0065, "rho": -0.0027, "theo": 0.1215, "change": 0.025, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:25:59", "percent_change": 29.4118, "prev_day_close": 0.0599999995902181}, {"option": "TGT270115C00095000", "bid": 62.15, "bid_size": 599.0, "ask": 63.9, "ask_size": 271.0, "iv": 0.0, "open_interest": 1995.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0018, "theta": -0.001, "rho": 0.0082, "theo": 63.3871, "change": -0.3, "open": 64.1, "high": 64.1, "low": 63.05, "tick": "down", "last_trade_price": 63.05, "last_trade_time": "2026-11-06T14:50:40", "percent_change": -0.473557, "prev_day_close": 63.0250015258789}, {"option": "TGT270115P00095000", "bid": 0.06, "bid_size": 128.0, "ask": 0.22, "ask_size": 408.0, "iv": 0.5339, "open_interest": 7100.0, "volume": 191.0, "delta": -0.0116, "gamma": 0.0008, "vega": 0.0212, "theta": -0.0078, "rho": -0.0035, "theo": 0.1545, "change": 0.065, "open": 0.14, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T13:13:28", "percent_change": 68.4211, "prev_day_close": 0.139999998733401}, {"option": "TGT270115C00100000", "bid": 56.75, "bid_size": 580.0, "ask": 59.2, "ask_size": 395.0, "iv": 0.0, "open_interest": 5027.0, "volume": 2.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0094, "theta": -0.0057, "rho": 0.037, "theo": 58.393, "change": 0.155, "open": 56.05, "high": 58.43, "low": 56.05, "tick": "up", "last_trade_price": 58.43, "last_trade_time": "2026-11-06T11:14:56", "percent_change": 0.265981, "prev_day_close": 58.375}, {"option": "TGT270115P00100000", "bid": 0.15, "bid_size": 2.0, "ask": 0.29, "ask_size": 386.0, "iv": 0.5189, "open_interest": 3658.0, "volume": 191.0, "delta": -0.0156, "gamma": 0.0011, "vega": 0.0274, "theta": -0.0096, "rho": -0.0047, "theo": 0.2031, "change": -0.075, "open": 0.24, "high": 0.25, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T13:13:28", "percent_change": -30.6122, "prev_day_close": 0.219999998807907}, {"option": "TGT270115C00105000", "bid": 51.95, "bid_size": 580.0, "ask": 54.6, "ask_size": 434.0, "iv": 0.0, "open_interest": 1017.0, "volume": 1.0, "delta": 0.9885, "gamma": 0.002, "vega": 0.0222, "theta": -0.0168, "rho": 0.0738, "theo": 53.4273, "change": 0.02, "open": 53.37, "high": 53.37, "low": 53.37, "tick": "up", "last_trade_price": 53.37, "last_trade_time": "2026-11-06T10:30:19", "percent_change": 0.0374876, "prev_day_close": 53.2749996185303}, {"option": "TGT270115P00105000", "bid": 0.15, "bid_size": 294.0, "ask": 0.44, "ask_size": 641.0, "iv": 0.4929, "open_interest": 1874.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0015, "vega": 0.0359, "theta": -0.012, "rho": -0.0065, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:22:18", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "TGT270115C00110000", "bid": 47.3, "bid_size": 599.0, "ask": 49.35, "ask_size": 353.0, "iv": 0.0, "open_interest": 1575.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0029, "vega": 0.0436, "theta": -0.0228, "rho": 0.1651, "theo": 48.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-11-05T11:48:35", "percent_change": 0.0, "prev_day_close": 48.3249988555908}, {"option": "TGT270115P00110000", "bid": 0.3, "bid_size": 109.0, "ask": 0.56, "ask_size": 533.0, "iv": 0.475, "open_interest": 3679.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0021, "vega": 0.0478, "theta": -0.0154, "rho": -0.0091, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T11:46:14", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "TGT270115C00115000", "bid": 42.9, "bid_size": 501.0, "ask": 44.65, "ask_size": 391.0, "iv": 0.4575, "open_interest": 987.0, "volume": 3.0, "delta": 0.958, "gamma": 0.0033, "vega": 0.063, "theta": -0.0217, "rho": 0.2013, "theo": 43.7323, "change": 0.065, "open": 44.43, "high": 44.43, "low": 43.64, "tick": "no_change", "last_trade_price": 43.64, "last_trade_time": "2026-11-06T15:42:50", "percent_change": 0.149166, "prev_day_close": 43.7750015258789}, {"option": "TGT270115P00115000", "bid": 0.42, "bid_size": 463.0, "ask": 0.65, "ask_size": 144.0, "iv": 0.4442, "open_interest": 2022.0, "volume": 1.0, "delta": -0.0432, "gamma": 0.003, "vega": 0.064, "theta": -0.02, "rho": -0.013, "theo": 0.5742, "change": 0.22, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:13", "percent_change": 51.1628, "prev_day_close": 0.53499998152256}, {"option": "TGT270115C00120000", "bid": 37.8, "bid_size": 628.0, "ask": 39.95, "ask_size": 325.0, "iv": 0.415, "open_interest": 1574.0, "volume": 1.0, "delta": 0.9382, "gamma": 0.004, "vega": 0.0846, "theta": -0.0257, "rho": 0.2112, "theo": 39.0499, "change": -0.05, "open": 38.95, "high": 38.95, "low": 38.95, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-11-06T14:30:27", "percent_change": -0.128205, "prev_day_close": 38.875}, {"option": "TGT270115P00120000", "bid": 0.72, "bid_size": 286.0, "ask": 1.02, "ask_size": 279.0, "iv": 0.4396, "open_interest": 3928.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.004, "vega": 0.085, "theta": -0.026, "rho": -0.0186, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T14:48:50", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "TGT270115C00125000", "bid": 33.05, "bid_size": 644.0, "ask": 35.9, "ask_size": 414.0, "iv": 0.4247, "open_interest": 5547.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0054, "vega": 0.1103, "theta": -0.033, "rho": 0.2121, "theo": 34.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T11:27:31", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "TGT270115P00125000", "bid": 1.07, "bid_size": 396.0, "ask": 1.49, "ask_size": 281.0, "iv": 0.4283, "open_interest": 2067.0, "volume": 1.0, "delta": -0.0879, "gamma": 0.0054, "vega": 0.1109, "theta": -0.0333, "rho": -0.0263, "theo": 1.267, "change": 0.035, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:04:52", "percent_change": 2.76679, "prev_day_close": 1.28000003099442}, {"option": "TGT270115C00130000", "bid": 28.95, "bid_size": 697.0, "ask": 30.85, "ask_size": 249.0, "iv": 0.4009, "open_interest": 3581.0, "volume": 52.0, "delta": 0.8783, "gamma": 0.007, "vega": 0.1399, "theta": -0.0412, "rho": 0.2102, "theo": 30.1417, "change": -0.225, "open": 30.82, "high": 30.82, "low": 29.8, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-11-06T15:24:41", "percent_change": -0.746888, "prev_day_close": 29.9000005722046}, {"option": "TGT270115P00130000", "bid": 1.8, "bid_size": 92.0, "ask": 2.09, "ask_size": 286.0, "iv": 0.4246, "open_interest": 2350.0, "volume": 1.0, "delta": -0.1224, "gamma": 0.007, "vega": 0.1405, "theta": -0.0417, "rho": -0.0365, "theo": 1.8645, "change": 0.035, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T10:13:32", "percent_change": 1.89702, "prev_day_close": 1.9449999332428}, {"option": "TGT270115C00135000", "bid": 25.0, "bid_size": 539.0, "ask": 26.4, "ask_size": 18.0, "iv": 0.3942, "open_interest": 1040.0, "volume": 2.0, "delta": 0.8352, "gamma": 0.0087, "vega": 0.1715, "theta": -0.05, "rho": 0.2051, "theo": 25.9993, "change": -0.225, "open": 25.85, "high": 25.85, "low": 25.85, "tick": "no_change", "last_trade_price": 25.85, "last_trade_time": "2026-11-06T14:09:35", "percent_change": -0.862895, "prev_day_close": 25.6499996185303}, {"option": "TGT270115P00135000", "bid": 2.65, "bid_size": 7.0, "ask": 2.9, "ask_size": 197.0, "iv": 0.4171, "open_interest": 1138.0, "volume": 161.0, "delta": -0.166, "gamma": 0.0088, "vega": 0.1722, "theta": -0.0506, "rho": -0.0492, "theo": 2.6903, "change": -0.06, "open": 2.9, "high": 2.95, "low": 2.52, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:00:44", "percent_change": -2.17391, "prev_day_close": 2.76500010490417}, {"option": "TGT270115C00140000", "bid": 21.15, "bid_size": 538.0, "ask": 23.4, "ask_size": 416.0, "iv": 0.4135, "open_interest": 5045.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0104, "vega": 0.2026, "theta": -0.0585, "rho": 0.1967, "theo": 22.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.91, "last_trade_time": "2026-11-05T11:34:41", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "TGT270115P00140000", "bid": 3.7, "bid_size": 42.0, "ask": 4.05, "ask_size": 244.0, "iv": 0.4106, "open_interest": 1189.0, "volume": 70.0, "delta": -0.2186, "gamma": 0.0106, "vega": 0.2036, "theta": -0.0593, "rho": -0.0638, "theo": 3.7868, "change": 0.0, "open": 4.2, "high": 4.2, "low": 3.6, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:27:43", "percent_change": -2.44532e-06, "prev_day_close": 3.90000009536743}, {"option": "TGT270115C00145000", "bid": 17.7, "bid_size": 467.0, "ask": 19.15, "ask_size": 215.0, "iv": 0.3949, "open_interest": 1356.0, "volume": 6.0, "delta": 0.7235, "gamma": 0.0121, "vega": 0.2307, "theta": -0.066, "rho": 0.1852, "theo": 18.5615, "change": 0.07, "open": 17.59, "high": 18.9, "low": 17.59, "tick": "down", "last_trade_price": 18.32, "last_trade_time": "2026-11-06T11:32:20", "percent_change": 0.383562, "prev_day_close": 18.2000007629395}, {"option": "TGT270115P00145000", "bid": 5.1, "bid_size": 13.0, "ask": 5.4, "ask_size": 210.0, "iv": 0.4033, "open_interest": 802.0, "volume": 57.0, "delta": -0.2794, "gamma": 0.0123, "vega": 0.2318, "theta": -0.067, "rho": -0.0804, "theo": 5.1919, "change": -0.175, "open": 5.25, "high": 5.3, "low": 5.1, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T15:46:49", "percent_change": -3.28639, "prev_day_close": 5.32500004768372}, {"option": "TGT270115C00150000", "bid": 15.2, "bid_size": 10.0, "ask": 15.7, "ask_size": 107.0, "iv": 0.4006, "open_interest": 4043.0, "volume": 7.0, "delta": 0.6571, "gamma": 0.0134, "vega": 0.2533, "theta": -0.0717, "rho": 0.1711, "theo": 15.3307, "change": 0.2, "open": 15.0, "high": 15.65, "low": 15.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T15:59:41", "percent_change": 1.3245, "prev_day_close": 15.0}, {"option": "TGT270115P00150000", "bid": 6.65, "bid_size": 285.0, "ask": 7.45, "ask_size": 383.0, "iv": 0.4002, "open_interest": 1114.0, "volume": 6.0, "delta": -0.347, "gamma": 0.0137, "vega": 0.2541, "theta": -0.073, "rho": -0.098, "theo": 6.9392, "change": -0.175, "open": 8.0, "high": 8.0, "low": 6.6, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T15:59:41", "percent_change": -2.45614, "prev_day_close": 7.125}, {"option": "TGT270115C00155000", "bid": 11.9, "bid_size": 367.0, "ask": 12.75, "ask_size": 19.0, "iv": 0.3862, "open_interest": 2428.0, "volume": 19.0, "delta": 0.586, "gamma": 0.0144, "vega": 0.2683, "theta": -0.0752, "rho": 0.1548, "theo": 12.4633, "change": 0.2, "open": 12.35, "high": 12.7, "low": 12.3, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T12:19:54", "percent_change": 1.6, "prev_day_close": 12.3249998092651}, {"option": "TGT270115P00155000", "bid": 8.9, "bid_size": 16.0, "ask": 9.8, "ask_size": 341.0, "iv": 0.4023, "open_interest": 1436.0, "volume": 1.0, "delta": -0.4196, "gamma": 0.0147, "vega": 0.2685, "theta": -0.0768, "rho": -0.1159, "theo": 9.0574, "change": 0.055, "open": 9.33, "high": 9.33, "low": 9.33, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-11-06T15:16:07", "percent_change": 0.592991, "prev_day_close": 9.27500009536743}, {"option": "TGT270115C00160000", "bid": 9.45, "bid_size": 458.0, "ask": 10.25, "ask_size": 19.0, "iv": 0.3831, "open_interest": 3624.0, "volume": 58.0, "delta": 0.5128, "gamma": 0.0149, "vega": 0.2745, "theta": -0.0762, "rho": 0.1372, "theo": 9.9762, "change": -0.34, "open": 8.87, "high": 10.85, "low": 8.87, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-11-06T14:52:05", "percent_change": -3.38309, "prev_day_close": 9.84999990463257}, {"option": "TGT270115P00160000", "bid": 11.2, "bid_size": 200.0, "ask": 12.2, "ask_size": 252.0, "iv": 0.3926, "open_interest": 756.0, "volume": 19.0, "delta": -0.4947, "gamma": 0.0153, "vega": 0.2738, "theta": -0.0782, "rho": -0.1326, "theo": 11.5647, "change": 0.125, "open": 11.45, "high": 11.95, "low": 11.22, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T14:16:04", "percent_change": 1.05708, "prev_day_close": 11.7249999046326}, {"option": "TGT270115C00165000", "bid": 6.85, "bid_size": 802.0, "ask": 8.25, "ask_size": 229.0, "iv": 0.373, "open_interest": 1492.0, "volume": 2.0, "delta": 0.4403, "gamma": 0.0148, "vega": 0.2716, "theta": -0.0748, "rho": 0.119, "theo": 7.8672, "change": -0.54, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-11-06T10:00:22", "percent_change": -6.79245, "prev_day_close": 7.54999995231628}, {"option": "TGT270115P00165000", "bid": 13.5, "bid_size": 321.0, "ask": 15.3, "ask_size": 233.0, "iv": 0.3824, "open_interest": 391.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0153, "vega": 0.2694, "theta": -0.0772, "rho": -0.1469, "theo": 14.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-05T11:04:52", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TGT270115C00170000", "bid": 5.9, "bid_size": 146.0, "ask": 6.3, "ask_size": 252.0, "iv": 0.3817, "open_interest": 2583.0, "volume": 57.0, "delta": 0.3709, "gamma": 0.0143, "vega": 0.2604, "theta": -0.0711, "rho": 0.1011, "theo": 6.1128, "change": -0.075, "open": 6.1, "high": 6.3, "low": 5.95, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T15:59:40", "percent_change": -1.22449, "prev_day_close": 5.94999980926514}, {"option": "TGT270115P00170000", "bid": 16.6, "bid_size": 357.0, "ask": 18.65, "ask_size": 221.0, "iv": 0.3784, "open_interest": 143.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0149, "vega": 0.2559, "theta": -0.0739, "rho": -0.1572, "theo": 17.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.16, "last_trade_time": "2026-11-05T09:34:40", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "TGT270115C00175000", "bid": 4.3, "bid_size": 386.0, "ask": 4.8, "ask_size": 118.0, "iv": 0.3747, "open_interest": 812.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0134, "vega": 0.2422, "theta": -0.0656, "rho": 0.0842, "theo": 4.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-05T15:11:19", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TGT270115P00175000", "bid": 20.3, "bid_size": 322.0, "ask": 22.3, "ask_size": 230.0, "iv": 0.3793, "open_interest": 251.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.014, "vega": 0.2345, "theta": -0.0689, "rho": -0.1623, "theo": 21.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-04T15:40:27", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "TGT270115C00180000", "bid": 3.25, "bid_size": 419.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.3734, "open_interest": 2422.0, "volume": 29.0, "delta": 0.2487, "gamma": 0.0121, "vega": 0.2189, "theta": -0.0587, "rho": 0.0687, "theo": 3.5177, "change": -0.2, "open": 2.95, "high": 3.8, "low": 2.95, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T14:32:07", "percent_change": -5.6338, "prev_day_close": 3.42499995231628}, {"option": "TGT270115P00180000", "bid": 24.3, "bid_size": 179.0, "ask": 26.5, "ask_size": 176.0, "iv": 0.3872, "open_interest": 4.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0129, "vega": 0.2068, "theta": -0.0625, "rho": -0.1612, "theo": 25.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-10-23T12:31:44", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TGT270115C00185000", "bid": 2.34, "bid_size": 471.0, "ask": 2.69, "ask_size": 57.0, "iv": 0.3708, "open_interest": 1404.0, "volume": 13.0, "delta": 0.1979, "gamma": 0.0107, "vega": 0.1926, "theta": -0.0511, "rho": 0.0549, "theo": 2.6061, "change": -0.315, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T09:49:21", "percent_change": -12.0921, "prev_day_close": 2.56500005722046}, {"option": "TGT270115P00185000", "bid": 28.4, "bid_size": 143.0, "ask": 31.15, "ask_size": 140.0, "iv": 0.3991, "open_interest": 9.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0116, "vega": 0.1748, "theta": -0.0554, "rho": -0.1527, "theo": 29.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-11-04T10:23:03", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "TGT270115C00190000", "bid": 1.74, "bid_size": 364.0, "ask": 2.31, "ask_size": 472.0, "iv": 0.3811, "open_interest": 707.0, "volume": 23.0, "delta": 0.1551, "gamma": 0.0092, "vega": 0.1655, "theta": -0.0435, "rho": 0.0432, "theo": 1.9103, "change": -0.135, "open": 2.0, "high": 2.0, "low": 1.78, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T15:18:20", "percent_change": -7.04961, "prev_day_close": 2.02499997615814}, {"option": "TGT270115P00190000", "bid": 32.6, "bid_size": 141.0, "ask": 35.2, "ask_size": 134.0, "iv": 0.3859, "open_interest": 10.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0102, "vega": 0.141, "theta": -0.0483, "rho": -0.1371, "theo": 33.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.78, "last_trade_time": "2026-09-21T10:02:51", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "TGT270115C00195000", "bid": 0.94, "bid_size": 837.0, "ask": 1.66, "ask_size": 277.0, "iv": 0.3668, "open_interest": 352.0, "volume": 3.0, "delta": 0.1203, "gamma": 0.0077, "vega": 0.1395, "theta": -0.0364, "rho": 0.0336, "theo": 1.3963, "change": -0.195, "open": 1.28, "high": 1.28, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:35:32", "percent_change": -13.9785, "prev_day_close": 1.29999998211861}, {"option": "TGT270115P00195000", "bid": 37.2, "bid_size": 91.0, "ask": 39.7, "ask_size": 92.0, "iv": 0.386, "open_interest": 10.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0087, "vega": 0.1081, "theta": -0.0416, "rho": -0.1126, "theo": 38.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-10-12T14:48:35", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "TGT270115C00200000", "bid": 0.68, "bid_size": 745.0, "ask": 1.32, "ask_size": 413.0, "iv": 0.373, "open_interest": 1275.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0064, "vega": 0.1163, "theta": -0.0303, "rho": 0.0261, "theo": 1.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T14:57:15", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "TGT270115P00200000", "bid": 41.9, "bid_size": 96.0, "ask": 44.35, "ask_size": 93.0, "iv": 0.3852, "open_interest": 13.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0071, "vega": 0.0764, "theta": -0.0345, "rho": -0.0887, "theo": 43.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-10-05T10:06:45", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "TGT270115C00210000", "bid": 0.33, "bid_size": 649.0, "ask": 0.72, "ask_size": 83.0, "iv": 0.3753, "open_interest": 2802.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0043, "vega": 0.0799, "theta": -0.021, "rho": 0.0159, "theo": 0.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T15:54:12", "percent_change": 0.0, "prev_day_close": 0.525000020861626}, {"option": "TGT270115P00210000", "bid": 51.6, "bid_size": 119.0, "ask": 54.7, "ask_size": 114.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0039, "vega": 0.0332, "theta": -0.019, "rho": -0.0499, "theo": 52.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.38, "last_trade_time": "2024-10-30T14:14:15", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "TGT270115C00220000", "bid": 0.15, "bid_size": 605.0, "ask": 0.65, "ask_size": 1176.0, "iv": 0.4032, "open_interest": 1339.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0029, "vega": 0.0563, "theta": -0.0151, "rho": 0.0102, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T15:13:42", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "TGT270115P00220000", "bid": 61.85, "bid_size": 63.0, "ask": 64.55, "ask_size": 63.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0016, "vega": 0.012, "theta": -0.0073, "rho": -0.0244, "theo": 62.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-08-20T15:48:49", "percent_change": 0.0, "prev_day_close": 63.0250015258789}, {"option": "TGT270115C00230000", "bid": 0.12, "bid_size": 169.0, "ask": 0.38, "ask_size": 868.0, "iv": 0.4144, "open_interest": 1744.0, "volume": 10.0, "delta": 0.0251, "gamma": 0.002, "vega": 0.0413, "theta": -0.0115, "rho": 0.007, "theo": 0.2428, "change": -0.145, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:12:19", "percent_change": -67.4419, "prev_day_close": 0.254999991506338}, {"option": "TGT270115P00230000", "bid": 71.85, "bid_size": 63.0, "ask": 74.45, "ask_size": 63.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0022, "rho": -0.0167, "theo": 72.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.85, "last_trade_time": "2026-08-20T09:31:06", "percent_change": 0.0, "prev_day_close": 73.0249977111816}, {"option": "TGT270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1015.0, "iv": 0.4237, "open_interest": 36.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0015, "vega": 0.0314, "theta": -0.009, "rho": 0.005, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:41:40", "percent_change": 0.0, "prev_day_close": 0.170000000856817}, {"option": "TGT270115P00240000", "bid": 81.85, "bid_size": 63.0, "ask": 83.95, "ask_size": 63.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0006, "rho": -0.0138, "theo": 82.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.15, "last_trade_time": "2026-08-25T09:35:27", "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "TGT270319C00060000", "bid": 96.2, "bid_size": 1.0, "ask": 99.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 98.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.59, "last_trade_time": "2026-08-18T10:07:07", "percent_change": 0.0, "prev_day_close": 97.9249992370606}, {"option": "TGT270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 780.0, "iv": 0.6855, "open_interest": 149.0, "volume": 40.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0027, "rho": -0.0025, "theo": 0.0857, "change": 0.015, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:27:16", "percent_change": 14.2857, "prev_day_close": 0.0550000006332994}, {"option": "TGT270319C00065000", "bid": 91.05, "bid_size": 59.0, "ask": 94.6, "ask_size": 59.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 93.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-08-12T09:51:14", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "TGT270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 489.0, "iv": 0.6065, "open_interest": 172.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0143, "theta": -0.0032, "rho": -0.0031, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:45:01", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "TGT270319C00070000", "bid": 86.05, "bid_size": 59.0, "ask": 89.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 88.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-08-12T11:52:38", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "TGT270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 384.0, "iv": 0.5703, "open_interest": 338.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0177, "theta": -0.0037, "rho": -0.0039, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T13:12:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TGT270319C00075000", "bid": 81.05, "bid_size": 63.0, "ask": 84.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 83.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "TGT270319P00075000", "bid": 0.04, "bid_size": 117.0, "ask": 0.25, "ask_size": 570.0, "iv": 0.551, "open_interest": 353.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0219, "theta": -0.0044, "rho": -0.005, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:15:46", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "TGT270319C00080000", "bid": 76.5, "bid_size": 64.0, "ask": 79.25, "ask_size": 64.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.005, "theta": -0.0017, "rho": 0.0281, "theo": 78.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.45, "last_trade_time": "2026-08-19T10:49:36", "percent_change": 0.0, "prev_day_close": 78.0249977111816}, {"option": "TGT270319P00080000", "bid": 0.08, "bid_size": 188.0, "ask": 0.31, "ask_size": 593.0, "iv": 0.5283, "open_interest": 682.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0006, "vega": 0.0276, "theta": -0.0052, "rho": -0.0064, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:00:14", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "TGT270319C00085000", "bid": 72.0, "bid_size": 63.0, "ask": 74.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0008, "vega": 0.018, "theta": -0.0079, "rho": 0.1095, "theo": 73.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.45, "last_trade_time": "2026-08-19T10:42:13", "percent_change": 0.0, "prev_day_close": 73.3250007629394}, {"option": "TGT270319P00085000", "bid": 0.15, "bid_size": 132.0, "ask": 0.36, "ask_size": 461.0, "iv": 0.5052, "open_interest": 112.0, "volume": 7.0, "delta": -0.0142, "gamma": 0.0008, "vega": 0.0348, "theta": -0.0063, "rho": -0.0084, "theo": 0.2556, "change": -0.035, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T13:39:52", "percent_change": -11.1111, "prev_day_close": 0.25500001013279}, {"option": "TGT270319C00090000", "bid": 66.8, "bid_size": 103.0, "ask": 69.4, "ask_size": 69.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.001, "vega": 0.0337, "theta": -0.007, "rho": 0.217, "theo": 68.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.15, "last_trade_time": "2026-09-09T15:59:13", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "TGT270319P00090000", "bid": 0.18, "bid_size": 251.0, "ask": 0.49, "ask_size": 573.0, "iv": 0.484, "open_interest": 296.0, "volume": 7.0, "delta": -0.0189, "gamma": 0.001, "vega": 0.0442, "theta": -0.0077, "rho": -0.0111, "theo": 0.3362, "change": -0.07, "open": 0.38, "high": 0.38, "low": 0.29, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T13:39:52", "percent_change": -18.4211, "prev_day_close": 0.33500000834465}, {"option": "TGT270319C00095000", "bid": 62.05, "bid_size": 229.0, "ask": 64.6, "ask_size": 128.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0012, "vega": 0.0473, "theta": -0.0084, "rho": 0.2386, "theo": 63.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.08, "last_trade_time": "2026-08-25T13:50:36", "percent_change": 0.0, "prev_day_close": 63.4749984741211}, {"option": "TGT270319P00095000", "bid": 0.31, "bid_size": 222.0, "ask": 0.65, "ask_size": 571.0, "iv": 0.4713, "open_interest": 648.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0013, "vega": 0.0566, "theta": -0.0095, "rho": -0.0148, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T14:09:23", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "TGT270319C00100000", "bid": 57.1, "bid_size": 399.0, "ask": 59.85, "ask_size": 341.0, "iv": 0.3471, "open_interest": 75.0, "volume": 1.0, "delta": 0.9718, "gamma": 0.0016, "vega": 0.0635, "theta": -0.0107, "rho": 0.2514, "theo": 58.8597, "change": 0.155, "open": 58.93, "high": 58.93, "low": 58.93, "tick": "up", "last_trade_price": 58.93, "last_trade_time": "2026-11-06T11:14:56", "percent_change": 0.263718, "prev_day_close": 58.625}, {"option": "TGT270319P00100000", "bid": 0.47, "bid_size": 217.0, "ask": 0.84, "ask_size": 595.0, "iv": 0.4564, "open_interest": 258.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0018, "vega": 0.072, "theta": -0.0118, "rho": -0.0198, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T13:19:12", "percent_change": 0.0, "prev_day_close": 0.654999986290932}, {"option": "TGT270319C00105000", "bid": 52.7, "bid_size": 126.0, "ask": 55.15, "ask_size": 115.0, "iv": 0.4098, "open_interest": 16.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0022, "vega": 0.0791, "theta": -0.0136, "rho": 0.2594, "theo": 54.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-08-21T15:33:39", "percent_change": 0.0, "prev_day_close": 54.0750007629394}, {"option": "TGT270319P00105000", "bid": 0.68, "bid_size": 301.0, "ask": 1.02, "ask_size": 294.0, "iv": 0.4383, "open_interest": 177.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0023, "vega": 0.0916, "theta": -0.0146, "rho": -0.0266, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-29T09:43:26", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "TGT270319C00110000", "bid": 48.3, "bid_size": 387.0, "ask": 50.8, "ask_size": 373.0, "iv": 0.4346, "open_interest": 62.0, "volume": 1.0, "delta": 0.9459, "gamma": 0.0029, "vega": 0.1022, "theta": -0.0171, "rho": 0.27, "theo": 49.4542, "change": -0.73, "open": 48.62, "high": 48.62, "low": 48.62, "tick": "down", "last_trade_price": 48.62, "last_trade_time": "2026-11-06T10:09:27", "percent_change": -1.47923, "prev_day_close": 49.5499992370606}, {"option": "TGT270319P00110000", "bid": 1.01, "bid_size": 197.0, "ask": 1.38, "ask_size": 278.0, "iv": 0.4295, "open_interest": 654.0, "volume": 1.0, "delta": -0.0611, "gamma": 0.003, "vega": 0.1153, "theta": -0.018, "rho": -0.0357, "theo": 1.1465, "change": 0.215, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T10:31:48", "percent_change": 21.393, "prev_day_close": 1.14499998092651}, {"option": "TGT270319C00115000", "bid": 43.8, "bid_size": 390.0, "ask": 46.25, "ask_size": 384.0, "iv": 0.4251, "open_interest": 66.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0037, "vega": 0.131, "theta": -0.0212, "rho": 0.2793, "theo": 44.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-02T12:57:21", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "TGT270319P00115000", "bid": 1.45, "bid_size": 187.0, "ask": 1.82, "ask_size": 261.0, "iv": 0.4202, "open_interest": 656.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0038, "vega": 0.1434, "theta": -0.022, "rho": -0.0473, "theo": 1.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T13:23:02", "percent_change": 0.0, "prev_day_close": 1.6350000500679}, {"option": "TGT270319C00120000", "bid": 39.5, "bid_size": 578.0, "ask": 41.0, "ask_size": 58.0, "iv": 0.3924, "open_interest": 175.0, "volume": 1.0, "delta": 0.9015, "gamma": 0.0047, "vega": 0.1637, "theta": -0.0258, "rho": 0.2868, "theo": 40.5047, "change": 0.015, "open": 40.49, "high": 40.49, "low": 40.49, "tick": "up", "last_trade_price": 40.49, "last_trade_time": "2026-11-06T14:41:27", "percent_change": 0.037059, "prev_day_close": 40.25}, {"option": "TGT270319P00120000", "bid": 1.87, "bid_size": 505.0, "ask": 2.49, "ask_size": 295.0, "iv": 0.4101, "open_interest": 282.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0048, "vega": 0.1745, "theta": -0.0265, "rho": -0.0618, "theo": 2.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T09:42:56", "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "TGT270319C00125000", "bid": 35.3, "bid_size": 530.0, "ask": 37.7, "ask_size": 513.0, "iv": 0.4134, "open_interest": 115.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0057, "vega": 0.199, "theta": -0.0308, "rho": 0.2919, "theo": 36.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.32, "last_trade_time": "2026-11-04T11:53:23", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "TGT270319P00125000", "bid": 2.72, "bid_size": 271.0, "ask": 3.3, "ask_size": 372.0, "iv": 0.4073, "open_interest": 832.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0058, "vega": 0.2081, "theta": -0.0314, "rho": -0.0797, "theo": 2.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-05T14:08:35", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "TGT270319C00130000", "bid": 31.35, "bid_size": 482.0, "ask": 33.4, "ask_size": 420.0, "iv": 0.402, "open_interest": 167.0, "volume": 3.0, "delta": 0.8344, "gamma": 0.0068, "vega": 0.2353, "theta": -0.0359, "rho": 0.294, "theo": 32.28, "change": 0.48, "open": 32.78, "high": 32.78, "low": 32.78, "tick": "no_change", "last_trade_price": 32.78, "last_trade_time": "2026-11-06T13:40:51", "percent_change": 1.48607, "prev_day_close": 32.3750009536743}, {"option": "TGT270319P00130000", "bid": 3.65, "bid_size": 263.0, "ask": 4.9, "ask_size": 508.0, "iv": 0.4139, "open_interest": 188.0, "volume": 13.0, "delta": -0.1739, "gamma": 0.0069, "vega": 0.2429, "theta": -0.0364, "rho": -0.1007, "theo": 3.8868, "change": 0.025, "open": 4.1, "high": 4.1, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:32:16", "percent_change": 0.62893, "prev_day_close": 3.92499995231628}, {"option": "TGT270319C00135000", "bid": 27.65, "bid_size": 396.0, "ask": 29.9, "ask_size": 373.0, "iv": 0.4038, "open_interest": 360.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0078, "vega": 0.2705, "theta": -0.0408, "rho": 0.2929, "theo": 28.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.48, "last_trade_time": "2026-11-05T14:43:36", "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "TGT270319P00135000", "bid": 4.9, "bid_size": 208.0, "ask": 5.75, "ask_size": 433.0, "iv": 0.4024, "open_interest": 571.0, "volume": 100.0, "delta": -0.2157, "gamma": 0.0079, "vega": 0.2765, "theta": -0.0412, "rho": -0.1248, "theo": 5.0992, "change": -0.14, "open": 5.09, "high": 5.09, "low": 4.92, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T13:46:36", "percent_change": -2.71844, "prev_day_close": 5.17499995231628}, {"option": "TGT270319C00140000", "bid": 24.15, "bid_size": 387.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.3832, "open_interest": 260.0, "volume": 26.0, "delta": 0.7461, "gamma": 0.0088, "vega": 0.3026, "theta": -0.0452, "rho": 0.2884, "theo": 25.0102, "change": 0.65, "open": 25.05, "high": 25.45, "low": 25.05, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-06T13:33:16", "percent_change": 2.62097, "prev_day_close": 24.7749996185303}, {"option": "TGT270319P00140000", "bid": 6.05, "bid_size": 450.0, "ask": 7.05, "ask_size": 294.0, "iv": 0.3904, "open_interest": 581.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0089, "vega": 0.3073, "theta": -0.0456, "rho": -0.1512, "theo": 6.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-05T15:30:11", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TGT270319C00145000", "bid": 21.05, "bid_size": 326.0, "ask": 22.75, "ask_size": 279.0, "iv": 0.3919, "open_interest": 159.0, "volume": 11.0, "delta": 0.6961, "gamma": 0.0097, "vega": 0.33, "theta": -0.0489, "rho": 0.2805, "theo": 21.7766, "change": 0.25, "open": 21.2, "high": 21.9, "low": 21.2, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-11-06T10:36:56", "percent_change": 1.15474, "prev_day_close": 21.8999996185303}, {"option": "TGT270319P00145000", "bid": 7.9, "bid_size": 262.0, "ask": 8.8, "ask_size": 255.0, "iv": 0.3895, "open_interest": 391.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0097, "vega": 0.3337, "theta": -0.0493, "rho": -0.1797, "theo": 8.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T11:20:25", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TGT270319C00150000", "bid": 18.2, "bid_size": 321.0, "ask": 19.4, "ask_size": 251.0, "iv": 0.385, "open_interest": 259.0, "volume": 13.0, "delta": 0.6434, "gamma": 0.0103, "vega": 0.3516, "theta": -0.0517, "rho": 0.2692, "theo": 18.8225, "change": -0.47, "open": 18.25, "high": 18.28, "low": 18.25, "tick": "up", "last_trade_price": 18.28, "last_trade_time": "2026-11-06T10:04:21", "percent_change": -2.50667, "prev_day_close": 18.8000001907349}, {"option": "TGT270319P00150000", "bid": 9.7, "bid_size": 304.0, "ask": 10.95, "ask_size": 267.0, "iv": 0.3856, "open_interest": 215.0, "volume": 6.0, "delta": -0.3651, "gamma": 0.0104, "vega": 0.3538, "theta": -0.0521, "rho": -0.2091, "theo": 10.3235, "change": -0.025, "open": 10.34, "high": 10.34, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T10:37:51", "percent_change": -0.242129, "prev_day_close": 10.3249998092651}, {"option": "TGT270319C00155000", "bid": 15.4, "bid_size": 398.0, "ask": 16.8, "ask_size": 296.0, "iv": 0.3818, "open_interest": 303.0, "volume": 1.0, "delta": 0.5891, "gamma": 0.0108, "vega": 0.3663, "theta": -0.0534, "rho": 0.2526, "theo": 16.1527, "change": 0.1, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T11:43:34", "percent_change": 0.623055, "prev_day_close": 16.0999994277954}, {"option": "TGT270319P00155000", "bid": 11.9, "bid_size": 269.0, "ask": 13.25, "ask_size": 208.0, "iv": 0.382, "open_interest": 185.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0109, "vega": 0.3676, "theta": -0.0539, "rho": -0.2403, "theo": 12.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-11-05T10:52:33", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "TGT270319C00160000", "bid": 13.25, "bid_size": 290.0, "ask": 14.8, "ask_size": 441.0, "iv": 0.3882, "open_interest": 1108.0, "volume": 8.0, "delta": 0.5345, "gamma": 0.0111, "vega": 0.3741, "theta": -0.0542, "rho": 0.2326, "theo": 13.7686, "change": -0.15, "open": 13.7, "high": 13.75, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T10:19:35", "percent_change": -1.08696, "prev_day_close": 14.0250000953674}, {"option": "TGT270319P00160000", "bid": 14.55, "bid_size": 239.0, "ask": 15.95, "ask_size": 228.0, "iv": 0.3824, "open_interest": 208.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0112, "vega": 0.3744, "theta": -0.0548, "rho": -0.2718, "theo": 15.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-05T10:52:33", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TGT270319C00165000", "bid": 11.0, "bid_size": 358.0, "ask": 12.25, "ask_size": 269.0, "iv": 0.3787, "open_interest": 199.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0111, "vega": 0.3753, "theta": -0.054, "rho": 0.2154, "theo": 11.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-11-05T10:16:12", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "TGT270319P00165000", "bid": 17.4, "bid_size": 228.0, "ask": 19.05, "ask_size": 228.0, "iv": 0.3837, "open_interest": 157.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0113, "vega": 0.374, "theta": -0.0546, "rho": -0.3017, "theo": 18.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-11-02T14:00:58", "percent_change": 0.0, "prev_day_close": 18.2249994277954}, {"option": "TGT270319C00170000", "bid": 8.85, "bid_size": 513.0, "ask": 10.45, "ask_size": 311.0, "iv": 0.3738, "open_interest": 201.0, "volume": 3.0, "delta": 0.4285, "gamma": 0.011, "vega": 0.3699, "theta": -0.0529, "rho": 0.1968, "theo": 9.822, "change": -0.175, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:19:28", "percent_change": -1.77215, "prev_day_close": 9.65000009536743}, {"option": "TGT270319P00170000", "bid": 20.2, "bid_size": 217.0, "ask": 22.1, "ask_size": 195.0, "iv": 0.377, "open_interest": 8.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0111, "vega": 0.3668, "theta": -0.0535, "rho": -0.329, "theo": 21.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-29T11:18:10", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "TGT270319C00175000", "bid": 7.8, "bid_size": 284.0, "ask": 8.35, "ask_size": 31.0, "iv": 0.3732, "open_interest": 448.0, "volume": 7.0, "delta": 0.3789, "gamma": 0.0107, "vega": 0.3586, "theta": -0.051, "rho": 0.1776, "theo": 8.2245, "change": -0.2, "open": 7.46, "high": 8.2, "low": 7.4, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:23:54", "percent_change": -2.43903, "prev_day_close": 8.0750002861023}, {"option": "TGT270319P00175000", "bid": 24.0, "bid_size": 154.0, "ask": 25.45, "ask_size": 162.0, "iv": 0.3815, "open_interest": 25.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0108, "vega": 0.3542, "theta": -0.0517, "rho": -0.3542, "theo": 24.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.88, "last_trade_time": "2026-11-05T09:34:40", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "TGT270319C00180000", "bid": 6.45, "bid_size": 234.0, "ask": 7.15, "ask_size": 240.0, "iv": 0.3751, "open_interest": 448.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.0102, "vega": 0.3427, "theta": -0.0485, "rho": 0.1586, "theo": 6.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-05T15:45:47", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TGT270319P00180000", "bid": 27.7, "bid_size": 127.0, "ask": 28.95, "ask_size": 145.0, "iv": 0.3807, "open_interest": 34.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0104, "vega": 0.3369, "theta": -0.0494, "rho": -0.3748, "theo": 28.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-11-05T12:57:17", "percent_change": 0.0, "prev_day_close": 28.3250007629394}, {"option": "TGT270319C00185000", "bid": 5.3, "bid_size": 212.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.3704, "open_interest": 186.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0096, "vega": 0.323, "theta": -0.0455, "rho": 0.1401, "theo": 5.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T15:34:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TGT270319P00185000", "bid": 30.9, "bid_size": 142.0, "ask": 33.05, "ask_size": 137.0, "iv": 0.3752, "open_interest": 13.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0099, "vega": 0.314, "theta": -0.0467, "rho": -0.3874, "theo": 31.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-03T10:10:56", "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "TGT270319C00190000", "bid": 4.35, "bid_size": 204.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.37, "open_interest": 237.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.009, "vega": 0.3004, "theta": -0.0421, "rho": 0.1213, "theo": 4.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-05T15:49:46", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "TGT270319P00190000", "bid": 34.85, "bid_size": 144.0, "ask": 37.2, "ask_size": 144.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0094, "vega": 0.2886, "theta": -0.044, "rho": -0.3876, "theo": 35.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "TGT270319C00195000", "bid": 3.5, "bid_size": 332.0, "ask": 4.25, "ask_size": 282.0, "iv": 0.376, "open_interest": 73.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0082, "vega": 0.2762, "theta": -0.0384, "rho": 0.1052, "theo": 3.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-05T09:43:15", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TGT270319P00195000", "bid": 39.1, "bid_size": 147.0, "ask": 41.35, "ask_size": 141.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0089, "vega": 0.2604, "theta": -0.0413, "rho": -0.3784, "theo": 40.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2249984741211}, {"option": "TGT270319C00200000", "bid": 2.9, "bid_size": 184.0, "ask": 3.5, "ask_size": 400.0, "iv": 0.3767, "open_interest": 160.0, "volume": 50.0, "delta": 0.1828, "gamma": 0.0075, "vega": 0.2513, "theta": -0.0348, "rho": 0.0906, "theo": 3.1147, "change": 0.01, "open": 3.1, "high": 3.1, "low": 3.09, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-11-06T10:29:59", "percent_change": 0.324674, "prev_day_close": 3.20000004768372}, {"option": "TGT270319P00200000", "bid": 43.2, "bid_size": 148.0, "ask": 45.95, "ask_size": 141.0, "iv": 0.3792, "open_interest": 26.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0084, "vega": 0.2293, "theta": -0.0388, "rho": -0.3577, "theo": 44.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.28, "last_trade_time": "2026-09-29T10:08:38", "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "TGT270319C00210000", "bid": 1.66, "bid_size": 666.0, "ask": 2.41, "ask_size": 416.0, "iv": 0.3718, "open_interest": 160.0, "volume": 17.0, "delta": 0.1314, "gamma": 0.006, "vega": 0.2029, "theta": -0.0279, "rho": 0.0659, "theo": 2.069, "change": -0.27, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T09:46:36", "percent_change": -12.7358, "prev_day_close": 2.03500002622604}, {"option": "TGT270319P00210000", "bid": 52.35, "bid_size": 89.0, "ask": 55.0, "ask_size": 92.0, "iv": 0.385, "open_interest": 5.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0075, "vega": 0.1619, "theta": -0.0353, "rho": -0.2752, "theo": 53.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-09-29T10:08:38", "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "TGT270319C00220000", "bid": 0.99, "bid_size": 710.0, "ask": 1.6, "ask_size": 291.0, "iv": 0.3697, "open_interest": 106.0, "volume": 2.0, "delta": 0.094, "gamma": 0.0047, "vega": 0.1602, "theta": -0.022, "rho": 0.0474, "theo": 1.3874, "change": 0.16, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T11:57:48", "percent_change": 11.5108, "prev_day_close": 1.2950000166893}, {"option": "TGT270319P00220000", "bid": 62.15, "bid_size": 82.0, "ask": 64.5, "ask_size": 86.0, "iv": 0.4065, "open_interest": 2.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.006, "vega": 0.092, "theta": -0.03, "rho": -0.1511, "theo": 62.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.02, "last_trade_time": "2026-08-25T13:00:37", "percent_change": 0.0, "prev_day_close": 63.1749992370606}, {"option": "TGT270319C00230000", "bid": 0.62, "bid_size": 542.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.3745, "open_interest": 115.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0036, "vega": 0.1256, "theta": -0.0173, "rho": 0.0343, "theo": 0.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:16:19", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "TGT270319P00230000", "bid": 71.6, "bid_size": 89.0, "ask": 74.05, "ask_size": 86.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0035, "vega": 0.0376, "theta": -0.0164, "rho": -0.0619, "theo": 72.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "TGT270319C00240000", "bid": 0.42, "bid_size": 288.0, "ask": 0.99, "ask_size": 530.0, "iv": 0.3896, "open_interest": 25.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0028, "vega": 0.0986, "theta": -0.0137, "rho": 0.0252, "theo": 0.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T13:11:34", "percent_change": 0.0, "prev_day_close": 0.704999998211861}, {"option": "TGT270319P00240000", "bid": 81.3, "bid_size": 63.0, "ask": 84.9, "ask_size": 1.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0048, "rho": -0.0243, "theo": 82.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9749984741211}, {"option": "TGT270319C00250000", "bid": 0.29, "bid_size": 223.0, "ask": 0.72, "ask_size": 262.0, "iv": 0.3957, "open_interest": 15.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0022, "vega": 0.0783, "theta": -0.011, "rho": 0.0188, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T11:08:52", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "TGT270319P00250000", "bid": 91.25, "bid_size": 63.0, "ask": 95.0, "ask_size": 64.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0004, "rho": -0.0191, "theo": 92.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "TGT270416C00090000", "bid": 66.4, "bid_size": 87.0, "ask": 70.1, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0477, "theta": -0.004, "rho": 0.2408, "theo": 68.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3250007629394}, {"option": "TGT270416P00090000", "bid": 0.09, "bid_size": 454.0, "ask": 0.62, "ask_size": 335.0, "iv": 0.4465, "open_interest": 3.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0011, "vega": 0.057, "theta": -0.0078, "rho": -0.0162, "theo": 0.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-13T09:35:18", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "TGT270416C00095000", "bid": 62.25, "bid_size": 110.0, "ask": 65.1, "ask_size": 108.0, "iv": 0.4217, "open_interest": 6.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0014, "vega": 0.0641, "theta": -0.0062, "rho": 0.2603, "theo": 63.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.95, "last_trade_time": "2026-09-11T10:57:43", "percent_change": 0.0, "prev_day_close": 63.6749992370606}, {"option": "TGT270416P00095000", "bid": 0.43, "bid_size": 133.0, "ask": 0.79, "ask_size": 430.0, "iv": 0.4504, "open_interest": 11.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0015, "vega": 0.0722, "theta": -0.0097, "rho": -0.0216, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-28T09:51:59", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "TGT270416C00100000", "bid": 57.55, "bid_size": 140.0, "ask": 60.35, "ask_size": 121.0, "iv": 0.4182, "open_interest": 2.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0019, "vega": 0.0841, "theta": -0.0088, "rho": 0.281, "theo": 59.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.63, "last_trade_time": "2026-09-25T14:50:12", "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "TGT270416P00100000", "bid": 0.62, "bid_size": 254.0, "ask": 1.03, "ask_size": 479.0, "iv": 0.4374, "open_interest": 15.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0019, "vega": 0.0914, "theta": -0.0119, "rho": -0.0287, "theo": 0.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T10:29:05", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TGT270416C00105000", "bid": 52.95, "bid_size": 133.0, "ask": 55.7, "ask_size": 131.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0024, "vega": 0.1081, "theta": -0.0118, "rho": 0.3024, "theo": 54.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3250007629394}, {"option": "TGT270416P00105000", "bid": 0.71, "bid_size": 390.0, "ask": 1.32, "ask_size": 185.0, "iv": 0.4171, "open_interest": 1.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0025, "vega": 0.1146, "theta": -0.0146, "rho": -0.0379, "theo": 1.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-16T10:26:16", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "TGT270416C00110000", "bid": 48.45, "bid_size": 136.0, "ask": 51.2, "ask_size": 138.0, "iv": 0.4118, "open_interest": 2.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0031, "vega": 0.1361, "theta": -0.0152, "rho": 0.3232, "theo": 49.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.29, "last_trade_time": "2026-10-19T12:34:52", "percent_change": 0.0, "prev_day_close": 49.8250007629394}, {"option": "TGT270416P00110000", "bid": 1.26, "bid_size": 112.0, "ask": 1.78, "ask_size": 365.0, "iv": 0.4176, "open_interest": 293.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0032, "vega": 0.1415, "theta": -0.0178, "rho": -0.0498, "theo": 1.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-03T14:21:14", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "TGT270416C00115000", "bid": 43.8, "bid_size": 130.0, "ask": 46.3, "ask_size": 93.0, "iv": 0.3824, "open_interest": 2.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0039, "vega": 0.1678, "theta": -0.0191, "rho": 0.3422, "theo": 45.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-10-12T13:15:57", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "TGT270416P00115000", "bid": 1.59, "bid_size": 512.0, "ask": 2.37, "ask_size": 221.0, "iv": 0.4061, "open_interest": 39.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0039, "vega": 0.172, "theta": -0.0214, "rho": -0.0647, "theo": 1.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T09:46:00", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "TGT270416C00120000", "bid": 39.95, "bid_size": 122.0, "ask": 42.2, "ask_size": 121.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0047, "vega": 0.202, "theta": -0.0231, "rho": 0.3581, "theo": 41.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2749996185303}, {"option": "TGT270416P00120000", "bid": 2.29, "bid_size": 504.0, "ask": 3.15, "ask_size": 322.0, "iv": 0.4033, "open_interest": 30.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0048, "vega": 0.206, "theta": -0.0253, "rho": -0.0826, "theo": 2.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "TGT270416C00125000", "bid": 35.8, "bid_size": 147.0, "ask": 38.15, "ask_size": 135.0, "iv": 0.3902, "open_interest": 6.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0056, "vega": 0.238, "theta": -0.0273, "rho": 0.3793, "theo": 37.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.17, "last_trade_time": "2026-11-04T11:53:00", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "TGT270416P00125000", "bid": 3.1, "bid_size": 282.0, "ask": 4.1, "ask_size": 321.0, "iv": 0.3988, "open_interest": 79.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0057, "vega": 0.2417, "theta": -0.0294, "rho": -0.1038, "theo": 3.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TGT270416C00130000", "bid": 31.8, "bid_size": 148.0, "ask": 34.75, "ask_size": 157.0, "iv": 0.3926, "open_interest": 17.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0065, "vega": 0.2739, "theta": -0.0314, "rho": 0.3884, "theo": 33.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-11-03T10:59:36", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "TGT270416P00130000", "bid": 4.15, "bid_size": 394.0, "ask": 5.0, "ask_size": 293.0, "iv": 0.3909, "open_interest": 72.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0066, "vega": 0.2767, "theta": -0.0335, "rho": -0.1278, "theo": 4.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T13:25:47", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "TGT270416C00135000", "bid": 28.7, "bid_size": 203.0, "ask": 29.95, "ask_size": 38.0, "iv": 0.3786, "open_interest": 22.0, "volume": 25.0, "delta": 0.7801, "gamma": 0.0074, "vega": 0.3081, "theta": -0.0354, "rho": 0.4007, "theo": 29.541, "change": 0.2, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-06T10:35:50", "percent_change": 0.677966, "prev_day_close": 29.3250007629394}, {"option": "TGT270416P00135000", "bid": 5.35, "bid_size": 421.0, "ask": 6.95, "ask_size": 473.0, "iv": 0.3965, "open_interest": 155.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0076, "vega": 0.3108, "theta": -0.0374, "rho": -0.1544, "theo": 5.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-11-04T13:09:22", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TGT270416C00140000", "bid": 25.25, "bid_size": 152.0, "ask": 26.65, "ask_size": 114.0, "iv": 0.3768, "open_interest": 6.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0082, "vega": 0.3391, "theta": -0.039, "rho": 0.392, "theo": 26.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-10-29T11:52:32", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "TGT270416P00140000", "bid": 6.8, "bid_size": 319.0, "ask": 7.95, "ask_size": 290.0, "iv": 0.3834, "open_interest": 7.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0084, "vega": 0.3413, "theta": -0.0409, "rho": -0.1842, "theo": 7.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.39, "last_trade_time": "2026-11-05T15:38:02", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "TGT270416C00145000", "bid": 21.85, "bid_size": 346.0, "ask": 23.85, "ask_size": 207.0, "iv": 0.3758, "open_interest": 27.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0089, "vega": 0.3657, "theta": -0.042, "rho": 0.3743, "theo": 22.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.49, "last_trade_time": "2026-11-04T13:59:35", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "TGT270416P00145000", "bid": 8.55, "bid_size": 258.0, "ask": 9.85, "ask_size": 296.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0092, "vega": 0.3682, "theta": -0.0438, "rho": -0.2152, "theo": 9.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "TGT270416C00150000", "bid": 19.35, "bid_size": 261.0, "ask": 20.45, "ask_size": 38.0, "iv": 0.3721, "open_interest": 21.0, "volume": 7.0, "delta": 0.643, "gamma": 0.0095, "vega": 0.387, "theta": -0.0444, "rho": 0.3538, "theo": 20.0518, "change": -0.125, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-06T14:14:32", "percent_change": -0.627354, "prev_day_close": 19.8000001907349}, {"option": "TGT270416P00150000", "bid": 10.5, "bid_size": 241.0, "ask": 11.8, "ask_size": 234.0, "iv": 0.3765, "open_interest": 6.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0098, "vega": 0.3886, "theta": -0.046, "rho": -0.2467, "theo": 11.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-24T12:34:22", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TGT270416C00155000", "bid": 16.8, "bid_size": 231.0, "ask": 18.1, "ask_size": 185.0, "iv": 0.3746, "open_interest": 15.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.01, "vega": 0.4024, "theta": -0.046, "rho": 0.3309, "theo": 17.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T15:57:04", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "TGT270416P00155000", "bid": 12.75, "bid_size": 280.0, "ask": 14.05, "ask_size": 199.0, "iv": 0.3727, "open_interest": 39.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0103, "vega": 0.4029, "theta": -0.0475, "rho": -0.2777, "theo": 13.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.97, "last_trade_time": "2026-10-26T15:07:16", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TGT270416C00160000", "bid": 14.25, "bid_size": 323.0, "ask": 16.1, "ask_size": 268.0, "iv": 0.3752, "open_interest": 63.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0103, "vega": 0.4112, "theta": -0.0468, "rho": 0.3066, "theo": 15.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-11-04T15:57:04", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "TGT270416P00160000", "bid": 15.15, "bid_size": 238.0, "ask": 16.85, "ask_size": 195.0, "iv": 0.3713, "open_interest": 113.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0106, "vega": 0.4105, "theta": -0.0482, "rho": -0.3112, "theo": 15.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.24, "last_trade_time": "2026-11-04T14:22:28", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TGT270416C00165000", "bid": 12.05, "bid_size": 338.0, "ask": 13.55, "ask_size": 209.0, "iv": 0.3674, "open_interest": 17.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0104, "vega": 0.4136, "theta": -0.0469, "rho": 0.2817, "theo": 12.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-11-05T14:20:39", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TGT270416P00165000", "bid": 18.05, "bid_size": 237.0, "ask": 19.85, "ask_size": 230.0, "iv": 0.3722, "open_interest": 6.0, "volume": 14.0, "delta": -0.5194, "gamma": 0.0107, "vega": 0.4111, "theta": -0.0481, "rho": -0.3429, "theo": 18.8252, "change": -0.3, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T10:15:03", "percent_change": -1.57068, "prev_day_close": 18.9499998092651}, {"option": "TGT270416C00170000", "bid": 10.1, "bid_size": 379.0, "ask": 11.7, "ask_size": 226.0, "iv": 0.3655, "open_interest": 13.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.0103, "vega": 0.4097, "theta": -0.0464, "rho": 0.2562, "theo": 10.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-05T12:54:07", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TGT270416P00170000", "bid": 21.1, "bid_size": 212.0, "ask": 22.9, "ask_size": 188.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0106, "vega": 0.4048, "theta": -0.0472, "rho": -0.3699, "theo": 21.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-15T14:31:34", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TGT270416C00175000", "bid": 8.35, "bid_size": 235.0, "ask": 10.25, "ask_size": 183.0, "iv": 0.3655, "open_interest": 9.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0101, "vega": 0.4001, "theta": -0.0451, "rho": 0.2311, "theo": 9.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T13:25:31", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TGT270416P00175000", "bid": 24.5, "bid_size": 124.0, "ask": 26.25, "ask_size": 122.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0104, "vega": 0.3938, "theta": -0.0457, "rho": -0.398, "theo": 25.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "TGT270416C00180000", "bid": 6.85, "bid_size": 705.0, "ask": 8.1, "ask_size": 46.0, "iv": 0.3544, "open_interest": 136.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0098, "vega": 0.3859, "theta": -0.0434, "rho": 0.2071, "theo": 7.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T12:13:05", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "TGT270416P00180000", "bid": 27.8, "bid_size": 143.0, "ask": 29.85, "ask_size": 126.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0101, "vega": 0.3763, "theta": -0.0437, "rho": -0.4197, "theo": 28.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "TGT270416C00185000", "bid": 5.55, "bid_size": 281.0, "ask": 7.35, "ask_size": 178.0, "iv": 0.3591, "open_interest": 5.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0093, "vega": 0.3674, "theta": -0.0411, "rho": 0.1839, "theo": 6.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T13:25:31", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TGT270416P00185000", "bid": 31.95, "bid_size": 71.0, "ask": 33.65, "ask_size": 130.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0097, "vega": 0.3534, "theta": -0.0414, "rho": -0.4327, "theo": 32.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "TGT270416C00190000", "bid": 4.45, "bid_size": 868.0, "ask": 6.15, "ask_size": 323.0, "iv": 0.3558, "open_interest": 119.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0088, "vega": 0.346, "theta": -0.0386, "rho": 0.1622, "theo": 5.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TGT270416P00190000", "bid": 35.35, "bid_size": 144.0, "ask": 37.55, "ask_size": 130.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0092, "vega": 0.3294, "theta": -0.039, "rho": -0.4373, "theo": 36.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "TGT270416C00195000", "bid": 4.2, "bid_size": 351.0, "ask": 5.15, "ask_size": 260.0, "iv": 0.3638, "open_interest": 11.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0082, "vega": 0.3225, "theta": -0.0358, "rho": 0.1422, "theo": 4.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-13T10:28:25", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "TGT270416P00195000", "bid": 39.55, "bid_size": 161.0, "ask": 41.9, "ask_size": 170.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0088, "vega": 0.3002, "theta": -0.0367, "rho": -0.432, "theo": 40.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "TGT270416C00200000", "bid": 3.65, "bid_size": 157.0, "ask": 4.3, "ask_size": 318.0, "iv": 0.366, "open_interest": 160.0, "volume": 1.0, "delta": 0.2065, "gamma": 0.0076, "vega": 0.2975, "theta": -0.0329, "rho": 0.1237, "theo": 3.8517, "change": -0.025, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T11:42:26", "percent_change": -0.645164, "prev_day_close": 3.97500014305115}, {"option": "TGT270416P00200000", "bid": 43.9, "bid_size": 139.0, "ask": 46.25, "ask_size": 149.0, "iv": 0.3727, "open_interest": 5.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0084, "vega": 0.2691, "theta": -0.0345, "rho": -0.4173, "theo": 44.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.79, "last_trade_time": "2026-10-02T11:32:56", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "TGT270416C00210000", "bid": 2.01, "bid_size": 863.0, "ask": 3.15, "ask_size": 533.0, "iv": 0.3586, "open_interest": 50.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0063, "vega": 0.2474, "theta": -0.0272, "rho": 0.0925, "theo": 2.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-10-28T14:35:49", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "TGT270416P00210000", "bid": 52.65, "bid_size": 130.0, "ask": 55.45, "ask_size": 129.0, "iv": 0.379, "open_interest": 5.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0078, "vega": 0.1961, "theta": -0.031, "rho": -0.3234, "theo": 53.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.61, "last_trade_time": "2026-10-02T11:32:56", "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "TGT270416C00220000", "bid": 1.34, "bid_size": 346.0, "ask": 2.14, "ask_size": 71.0, "iv": 0.358, "open_interest": 18.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0051, "vega": 0.2012, "theta": -0.022, "rho": 0.0685, "theo": 1.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:40:10", "percent_change": 0.0, "prev_day_close": 1.74000006914139}, {"option": "TGT270416P00220000", "bid": 62.05, "bid_size": 137.0, "ask": 64.9, "ask_size": 137.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0066, "vega": 0.1151, "theta": -0.0282, "rho": -0.2043, "theo": 63.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4750003814697}, {"option": "TGT270416C00230000", "bid": 0.91, "bid_size": 244.0, "ask": 1.54, "ask_size": 55.0, "iv": 0.3618, "open_interest": 18.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.004, "vega": 0.1616, "theta": -0.0177, "rho": 0.0508, "theo": 1.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T12:36:28", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "TGT270416P00230000", "bid": 71.7, "bid_size": 113.0, "ask": 74.55, "ask_size": 112.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0042, "vega": 0.0495, "theta": -0.016, "rho": -0.0892, "theo": 72.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "TGT270416C00240000", "bid": 0.64, "bid_size": 451.0, "ask": 1.15, "ask_size": 205.0, "iv": 0.3681, "open_interest": 23.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0032, "vega": 0.1295, "theta": -0.0142, "rho": 0.0379, "theo": 0.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T15:15:52", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "TGT270416P00240000", "bid": 81.35, "bid_size": 60.0, "ask": 85.0, "ask_size": 60.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0018, "vega": 0.013, "theta": -0.0017, "rho": -0.0276, "theo": 82.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0250015258789}, {"option": "TGT270416C00250000", "bid": 0.45, "bid_size": 331.0, "ask": 0.92, "ask_size": 249.0, "iv": 0.3767, "open_interest": 4.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0025, "vega": 0.1043, "theta": -0.0115, "rho": 0.0287, "theo": 0.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T14:55:25", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "TGT270416P00250000", "bid": 91.3, "bid_size": 63.0, "ask": 94.85, "ask_size": 59.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0038, "theta": 0.0, "rho": -0.0138, "theo": 92.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0249977111816}, {"option": "TGT270617C00045000", "bid": 111.05, "bid_size": 59.0, "ask": 114.45, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 113.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.7, "last_trade_time": "2026-10-12T10:00:01", "percent_change": 0.0, "prev_day_close": 113.025001525879}, {"option": "TGT270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 59.0, "iv": 0.6936, "open_interest": 166.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0015, "rho": -0.0031, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TGT270617C00050000", "bid": 106.05, "bid_size": 60.0, "ask": 109.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1224, "rho": 0.0, "theo": 108.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-04-27T12:27:58", "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "TGT270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 114.0, "iv": 0.7691, "open_interest": 75.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0018, "rho": -0.004, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:37:16", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "TGT270617C00055000", "bid": 101.05, "bid_size": 61.0, "ask": 104.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1033, "rho": 0.0, "theo": 103.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.79, "last_trade_time": "2026-08-11T15:05:29", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "TGT270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 204.0, "iv": 0.6889, "open_interest": 119.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.018, "theta": -0.0022, "rho": -0.0052, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T15:39:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGT270617C00060000", "bid": 96.4, "bid_size": 63.0, "ask": 99.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0822, "rho": 0.0, "theo": 98.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-03-03T13:53:08", "percent_change": 0.0, "prev_day_close": 98.3250007629394}, {"option": "TGT270617P00060000", "bid": 0.01, "bid_size": 142.0, "ask": 0.24, "ask_size": 287.0, "iv": 0.5351, "open_interest": 1037.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0227, "theta": -0.0026, "rho": -0.0068, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-07-31T14:41:52", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "TGT270617C00065000", "bid": 91.05, "bid_size": 59.0, "ask": 94.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0581, "rho": 0.0, "theo": 93.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.84, "last_trade_time": "2026-08-11T15:05:29", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "TGT270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 619.0, "iv": 0.5454, "open_interest": 305.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0292, "theta": -0.0032, "rho": -0.0089, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "TGT270617C00070000", "bid": 86.2, "bid_size": 1.0, "ask": 89.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0, "theta": -0.0293, "rho": 0.0, "theo": 88.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-08-11T15:29:27", "percent_change": 0.0, "prev_day_close": 88.0500030517578}, {"option": "TGT270617P00070000", "bid": 0.01, "bid_size": 453.0, "ask": 0.8, "ask_size": 771.0, "iv": 0.5394, "open_interest": 341.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0005, "vega": 0.0371, "theta": -0.004, "rho": -0.0118, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:37:49", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "TGT270617C00075000", "bid": 81.15, "bid_size": 101.0, "ask": 84.85, "ask_size": 141.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.022, "theta": -0.0034, "rho": 0.119, "theo": 83.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.22, "last_trade_time": "2026-08-10T13:23:06", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "TGT270617P00075000", "bid": 0.03, "bid_size": 642.0, "ask": 1.11, "ask_size": 736.0, "iv": 0.5279, "open_interest": 493.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0006, "vega": 0.0476, "theta": -0.0049, "rho": -0.0157, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:38:41", "percent_change": 0.0, "prev_day_close": 0.269999994896352}, {"option": "TGT270617C00080000", "bid": 76.55, "bid_size": 138.0, "ask": 79.95, "ask_size": 161.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0008, "vega": 0.0471, "theta": 0.0, "rho": 0.27, "theo": 78.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.86, "last_trade_time": "2026-07-16T15:44:20", "percent_change": 0.0, "prev_day_close": 78.2750015258789}, {"option": "TGT270617P00080000", "bid": 0.13, "bid_size": 642.0, "ask": 1.44, "ask_size": 743.0, "iv": 0.5173, "open_interest": 78.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0009, "vega": 0.0602, "theta": -0.0061, "rho": -0.0207, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T13:57:05", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "TGT270617C00085000", "bid": 72.0, "bid_size": 406.0, "ask": 75.2, "ask_size": 368.0, "iv": 0.4248, "open_interest": 88.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.001, "vega": 0.0655, "theta": -0.0018, "rho": 0.3257, "theo": 73.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.04, "last_trade_time": "2026-08-11T09:59:41", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "TGT270617P00085000", "bid": 0.47, "bid_size": 119.0, "ask": 0.83, "ask_size": 380.0, "iv": 0.4603, "open_interest": 79.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0011, "vega": 0.0763, "theta": -0.0075, "rho": -0.0274, "theo": 0.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:38:12", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TGT270617C00090000", "bid": 67.3, "bid_size": 370.0, "ask": 69.95, "ask_size": 270.0, "iv": 0.3753, "open_interest": 115.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0013, "vega": 0.0875, "theta": -0.0038, "rho": 0.4362, "theo": 69.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.74, "last_trade_time": "2026-10-22T10:04:45", "percent_change": 0.0, "prev_day_close": 68.7750015258789}, {"option": "TGT270617P00090000", "bid": 0.66, "bid_size": 250.0, "ask": 1.26, "ask_size": 846.0, "iv": 0.4578, "open_interest": 331.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0014, "vega": 0.0959, "theta": -0.0092, "rho": -0.0361, "theo": 0.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T14:01:06", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "TGT270617C00095000", "bid": 63.1, "bid_size": 569.0, "ask": 65.65, "ask_size": 488.0, "iv": 0.4277, "open_interest": 211.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0017, "vega": 0.1073, "theta": -0.006, "rho": 0.4533, "theo": 64.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.17, "last_trade_time": "2026-10-22T10:04:46", "percent_change": 0.0, "prev_day_close": 64.375}, {"option": "TGT270617P00095000", "bid": 0.91, "bid_size": 310.0, "ask": 1.57, "ask_size": 914.0, "iv": 0.4452, "open_interest": 614.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0018, "vega": 0.1179, "theta": -0.0111, "rho": -0.047, "theo": 1.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-15T09:30:10", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "TGT270617C00100000", "bid": 58.25, "bid_size": 382.0, "ask": 61.1, "ask_size": 374.0, "iv": 0.4076, "open_interest": 87.0, "volume": 5.0, "delta": 0.9469, "gamma": 0.0022, "vega": 0.1324, "theta": -0.0086, "rho": 0.4682, "theo": 59.8901, "change": -1.445, "open": 58.28, "high": 58.28, "low": 58.28, "tick": "up", "last_trade_price": 58.28, "last_trade_time": "2026-11-06T10:04:21", "percent_change": -2.41942, "prev_day_close": 59.6749992370606}, {"option": "TGT270617P00100000", "bid": 1.25, "bid_size": 185.0, "ask": 1.74, "ask_size": 469.0, "iv": 0.4268, "open_interest": 748.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0023, "vega": 0.1446, "theta": -0.0134, "rho": -0.0608, "theo": 1.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-29T14:05:30", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "TGT270617C00105000", "bid": 53.85, "bid_size": 337.0, "ask": 56.65, "ask_size": 334.0, "iv": 0.4048, "open_interest": 55.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0027, "vega": 0.1638, "theta": -0.0115, "rho": 0.4809, "theo": 55.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-11-02T10:58:58", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "TGT270617P00105000", "bid": 1.69, "bid_size": 201.0, "ask": 2.25, "ask_size": 451.0, "iv": 0.4193, "open_interest": 321.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0028, "vega": 0.1748, "theta": -0.0159, "rho": -0.0782, "theo": 1.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-27T12:30:55", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "TGT270617C00110000", "bid": 49.75, "bid_size": 512.0, "ask": 52.35, "ask_size": 468.0, "iv": 0.407, "open_interest": 216.0, "volume": 1.0, "delta": 0.9121, "gamma": 0.0033, "vega": 0.1982, "theta": -0.0146, "rho": 0.4908, "theo": 51.1003, "change": -1.45, "open": 49.65, "high": 49.65, "low": 49.65, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-11-06T09:53:04", "percent_change": -2.83757, "prev_day_close": 51.0499992370606}, {"option": "TGT270617P00110000", "bid": 2.27, "bid_size": 193.0, "ask": 2.89, "ask_size": 515.0, "iv": 0.4134, "open_interest": 2557.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0034, "vega": 0.2063, "theta": -0.0186, "rho": -0.0981, "theo": 2.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T11:32:53", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "TGT270617C00115000", "bid": 45.2, "bid_size": 570.0, "ask": 48.2, "ask_size": 467.0, "iv": 0.3943, "open_interest": 411.0, "volume": 1.0, "delta": 0.8894, "gamma": 0.0039, "vega": 0.2284, "theta": -0.0178, "rho": 0.495, "theo": 46.9099, "change": -0.76, "open": 46.14, "high": 46.14, "low": 46.14, "tick": "down", "last_trade_price": 46.14, "last_trade_time": "2026-11-06T09:56:01", "percent_change": -1.62047, "prev_day_close": 46.7000007629394}, {"option": "TGT270617P00115000", "bid": 2.95, "bid_size": 224.0, "ask": 3.45, "ask_size": 169.0, "iv": 0.4026, "open_interest": 990.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.004, "vega": 0.2416, "theta": -0.0215, "rho": -0.1223, "theo": 3.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T10:02:46", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TGT270617C00120000", "bid": 41.65, "bid_size": 479.0, "ask": 44.2, "ask_size": 465.0, "iv": 0.4002, "open_interest": 156.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0046, "vega": 0.2665, "theta": -0.0212, "rho": 0.4973, "theo": 42.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-05T09:40:00", "percent_change": 0.0, "prev_day_close": 42.9250011444092}, {"option": "TGT270617P00120000", "bid": 3.8, "bid_size": 250.0, "ask": 4.55, "ask_size": 403.0, "iv": 0.4008, "open_interest": 384.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0047, "vega": 0.2781, "theta": -0.0244, "rho": -0.1508, "theo": 4.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T13:44:59", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "TGT270617C00125000", "bid": 37.85, "bid_size": 438.0, "ask": 40.4, "ask_size": 473.0, "iv": 0.3974, "open_interest": 158.0, "volume": 2.0, "delta": 0.8333, "gamma": 0.0053, "vega": 0.3052, "theta": -0.0245, "rho": 0.4962, "theo": 39.0402, "change": -0.15, "open": 38.7, "high": 38.7, "low": 38.7, "tick": "no_change", "last_trade_price": 38.7, "last_trade_time": "2026-11-06T10:48:48", "percent_change": -0.386101, "prev_day_close": 39.125}, {"option": "TGT270617P00125000", "bid": 4.8, "bid_size": 346.0, "ask": 5.7, "ask_size": 472.0, "iv": 0.3965, "open_interest": 654.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0054, "vega": 0.3136, "theta": -0.0274, "rho": -0.1817, "theo": 5.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TGT270617C00130000", "bid": 34.4, "bid_size": 345.0, "ask": 36.3, "ask_size": 397.0, "iv": 0.3898, "open_interest": 612.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.006, "vega": 0.3424, "theta": -0.0277, "rho": 0.4918, "theo": 35.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-11-05T14:44:03", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "TGT270617P00130000", "bid": 6.0, "bid_size": 347.0, "ask": 7.2, "ask_size": 640.0, "iv": 0.3949, "open_interest": 1960.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0061, "vega": 0.349, "theta": -0.0302, "rho": -0.2166, "theo": 6.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T12:17:21", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TGT270617C00135000", "bid": 30.85, "bid_size": 157.0, "ask": 32.9, "ask_size": 186.0, "iv": 0.3858, "open_interest": 90.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0066, "vega": 0.3722, "theta": -0.0307, "rho": 0.4799, "theo": 31.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-11-04T11:59:10", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "TGT270617P00135000", "bid": 7.4, "bid_size": 211.0, "ask": 8.55, "ask_size": 233.0, "iv": 0.3887, "open_interest": 140.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0067, "vega": 0.3817, "theta": -0.0329, "rho": -0.2547, "theo": 7.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T14:57:23", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "TGT270617C00140000", "bid": 27.7, "bid_size": 278.0, "ask": 29.25, "ask_size": 134.0, "iv": 0.3787, "open_interest": 756.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0072, "vega": 0.4042, "theta": -0.0334, "rho": 0.4682, "theo": 28.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-04T13:59:55", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "TGT270617P00140000", "bid": 9.05, "bid_size": 217.0, "ask": 10.6, "ask_size": 433.0, "iv": 0.3896, "open_interest": 636.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0073, "vega": 0.4104, "theta": -0.0352, "rho": -0.2933, "theo": 9.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-03T12:52:25", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "TGT270617C00145000", "bid": 24.65, "bid_size": 170.0, "ask": 26.65, "ask_size": 198.0, "iv": 0.3808, "open_interest": 101.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0077, "vega": 0.4312, "theta": -0.0356, "rho": 0.4539, "theo": 25.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T13:27:45", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "TGT270617P00145000", "bid": 10.95, "bid_size": 232.0, "ask": 12.0, "ask_size": 196.0, "iv": 0.3806, "open_interest": 80.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0078, "vega": 0.4354, "theta": -0.0371, "rho": -0.3324, "theo": 11.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T09:37:23", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "TGT270617C00150000", "bid": 21.7, "bid_size": 345.0, "ask": 23.6, "ask_size": 279.0, "iv": 0.3737, "open_interest": 260.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0081, "vega": 0.4506, "theta": -0.0374, "rho": 0.4331, "theo": 22.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T15:53:24", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "TGT270617P00150000", "bid": 13.0, "bid_size": 124.0, "ask": 14.75, "ask_size": 151.0, "iv": 0.3842, "open_interest": 69.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0083, "vega": 0.4556, "theta": -0.0386, "rho": -0.3745, "theo": 13.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-03T12:24:16", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "TGT270617C00155000", "bid": 19.55, "bid_size": 239.0, "ask": 21.45, "ask_size": 300.0, "iv": 0.3806, "open_interest": 161.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0085, "vega": 0.4675, "theta": -0.0387, "rho": 0.4137, "theo": 20.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-05T12:38:37", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TGT270617P00155000", "bid": 15.25, "bid_size": 280.0, "ask": 16.75, "ask_size": 234.0, "iv": 0.3768, "open_interest": 960.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0086, "vega": 0.4698, "theta": -0.0397, "rho": -0.4124, "theo": 16.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-04T14:37:32", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TGT270617C00160000", "bid": 16.85, "bid_size": 414.0, "ask": 18.45, "ask_size": 227.0, "iv": 0.3685, "open_interest": 290.0, "volume": 10.0, "delta": 0.5589, "gamma": 0.0087, "vega": 0.4781, "theta": -0.0394, "rho": 0.3929, "theo": 18.0027, "change": -0.23, "open": 17.87, "high": 17.87, "low": 17.67, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-11-06T15:37:54", "percent_change": -1.28491, "prev_day_close": 17.9250001907349}, {"option": "TGT270617P00160000", "bid": 17.85, "bid_size": 256.0, "ask": 19.3, "ask_size": 199.0, "iv": 0.3747, "open_interest": 291.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0089, "vega": 0.4784, "theta": -0.0403, "rho": -0.4486, "theo": 18.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-11-05T13:40:35", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "TGT270617C00165000", "bid": 15.25, "bid_size": 239.0, "ask": 16.65, "ask_size": 282.0, "iv": 0.3757, "open_interest": 206.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0088, "vega": 0.4827, "theta": -0.0397, "rho": 0.3669, "theo": 15.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-05T13:51:40", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "TGT270617P00165000", "bid": 20.65, "bid_size": 254.0, "ask": 22.15, "ask_size": 186.0, "iv": 0.3735, "open_interest": 423.0, "volume": 1.0, "delta": -0.4961, "gamma": 0.009, "vega": 0.4818, "theta": -0.0404, "rho": -0.4852, "theo": 21.4181, "change": -0.325, "open": 21.1, "high": 21.1, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-06T13:14:10", "percent_change": -1.51692, "prev_day_close": 21.3999996185303}, {"option": "TGT270617C00170000", "bid": 13.6, "bid_size": 103.0, "ask": 14.25, "ask_size": 22.0, "iv": 0.372, "open_interest": 695.0, "volume": 2.0, "delta": 0.475, "gamma": 0.0088, "vega": 0.4822, "theta": -0.0396, "rho": 0.3438, "theo": 13.9255, "change": -0.025, "open": 12.5, "high": 14.0, "low": 12.5, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T14:08:13", "percent_change": -0.17825, "prev_day_close": 13.8000001907349}, {"option": "TGT270617P00170000", "bid": 23.5, "bid_size": 212.0, "ask": 25.45, "ask_size": 198.0, "iv": 0.3736, "open_interest": 58.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0091, "vega": 0.4794, "theta": -0.04, "rho": -0.5158, "theo": 24.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.56, "last_trade_time": "2026-10-26T14:53:49", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "TGT270617C00175000", "bid": 11.2, "bid_size": 660.0, "ask": 13.0, "ask_size": 391.0, "iv": 0.3686, "open_interest": 566.0, "volume": 3.0, "delta": 0.4345, "gamma": 0.0088, "vega": 0.4768, "theta": -0.039, "rho": 0.321, "theo": 12.1802, "change": -1.15, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T09:41:45", "percent_change": -9.3496, "prev_day_close": 12.0999999046326}, {"option": "TGT270617P00175000", "bid": 26.6, "bid_size": 192.0, "ask": 28.55, "ask_size": 179.0, "iv": 0.3699, "open_interest": 14.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0091, "vega": 0.4702, "theta": -0.0393, "rho": -0.5418, "theo": 27.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-24T14:31:32", "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "TGT270617C00180000", "bid": 9.6, "bid_size": 551.0, "ask": 11.4, "ask_size": 327.0, "iv": 0.3661, "open_interest": 253.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0086, "vega": 0.467, "theta": -0.038, "rho": 0.2936, "theo": 10.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T13:35:54", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TGT270617P00180000", "bid": 30.15, "bid_size": 173.0, "ask": 32.0, "ask_size": 171.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.621, "gamma": 0.0089, "vega": 0.4583, "theta": -0.0381, "rho": -0.5698, "theo": 30.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "TGT270617C00185000", "bid": 8.2, "bid_size": 543.0, "ask": 10.05, "ask_size": 338.0, "iv": 0.365, "open_interest": 260.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.0084, "vega": 0.4531, "theta": -0.0368, "rho": 0.271, "theo": 9.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-05T12:54:13", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "TGT270617P00185000", "bid": 33.5, "bid_size": 142.0, "ask": 35.7, "ask_size": 125.0, "iv": 0.3683, "open_interest": 1.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0088, "vega": 0.44, "theta": -0.0366, "rho": -0.588, "theo": 34.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.38, "last_trade_time": "2026-10-14T11:30:35", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "TGT270617C00190000", "bid": 7.35, "bid_size": 446.0, "ask": 8.75, "ask_size": 323.0, "iv": 0.3672, "open_interest": 275.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0081, "vega": 0.4359, "theta": -0.0352, "rho": 0.2483, "theo": 7.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T12:53:53", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TGT270617P00190000", "bid": 37.65, "bid_size": 70.0, "ask": 39.5, "ask_size": 84.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0085, "vega": 0.4215, "theta": -0.035, "rho": -0.602, "theo": 38.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "TGT270617C00195000", "bid": 5.8, "bid_size": 554.0, "ask": 8.05, "ask_size": 307.0, "iv": 0.3651, "open_interest": 214.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0077, "vega": 0.4163, "theta": -0.0335, "rho": 0.224, "theo": 6.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-02T12:17:17", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TGT270617P00195000", "bid": 41.3, "bid_size": 125.0, "ask": 43.75, "ask_size": 144.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0082, "vega": 0.3946, "theta": -0.0332, "rho": -0.5996, "theo": 42.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "TGT270617C00200000", "bid": 4.85, "bid_size": 701.0, "ask": 6.75, "ask_size": 507.0, "iv": 0.3596, "open_interest": 2194.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0073, "vega": 0.3942, "theta": -0.0316, "rho": 0.2033, "theo": 5.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T13:11:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TGT270617P00200000", "bid": 45.35, "bid_size": 118.0, "ask": 47.55, "ask_size": 65.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.008, "vega": 0.369, "theta": -0.0315, "rho": -0.5888, "theo": 46.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "TGT270617C00210000", "bid": 3.55, "bid_size": 621.0, "ask": 5.65, "ask_size": 440.0, "iv": 0.3677, "open_interest": 97.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0065, "vega": 0.3479, "theta": -0.0277, "rho": 0.1641, "theo": 4.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T14:13:40", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TGT270617P00210000", "bid": 53.95, "bid_size": 96.0, "ask": 56.35, "ask_size": 135.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0076, "vega": 0.3053, "theta": -0.0288, "rho": -0.5426, "theo": 54.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "TGT270617C00220000", "bid": 2.63, "bid_size": 450.0, "ask": 4.35, "ask_size": 540.0, "iv": 0.3694, "open_interest": 611.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0056, "vega": 0.3014, "theta": -0.0239, "rho": 0.1312, "theo": 3.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T15:59:22", "percent_change": 0.0, "prev_day_close": 3.33500003814697}, {"option": "TGT270617P00220000", "bid": 62.85, "bid_size": 106.0, "ask": 65.45, "ask_size": 130.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0073, "vega": 0.2341, "theta": -0.0268, "rho": -0.4535, "theo": 63.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0749988555908}, {"option": "TGT270617C00230000", "bid": 1.88, "bid_size": 396.0, "ask": 2.97, "ask_size": 204.0, "iv": 0.3624, "open_interest": 12.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0047, "vega": 0.2579, "theta": -0.0204, "rho": 0.1047, "theo": 2.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-05T14:41:20", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TGT270617P00230000", "bid": 72.1, "bid_size": 78.0, "ask": 74.9, "ask_size": 74.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0066, "vega": 0.1538, "theta": -0.0264, "rho": -0.2835, "theo": 73.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "TGT270617C00240000", "bid": 1.39, "bid_size": 396.0, "ask": 2.29, "ask_size": 190.0, "iv": 0.3652, "open_interest": 6.0, "volume": 2.0, "delta": 0.1024, "gamma": 0.004, "vega": 0.2192, "theta": -0.0174, "rho": 0.0836, "theo": 1.8824, "change": -0.235, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T11:57:48", "percent_change": -10.4213, "prev_day_close": 1.83999997377396}, {"option": "TGT270617P00240000", "bid": 81.75, "bid_size": 82.0, "ask": 84.55, "ask_size": 86.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0048, "vega": 0.0794, "theta": -0.0199, "rho": -0.1741, "theo": 82.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "TGT270617C00250000", "bid": 1.04, "bid_size": 454.0, "ask": 1.87, "ask_size": 461.0, "iv": 0.371, "open_interest": 60.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0033, "vega": 0.1853, "theta": -0.0148, "rho": 0.0669, "theo": 1.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-05T14:51:35", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "TGT270617P00250000", "bid": 91.7, "bid_size": 63.0, "ask": 94.75, "ask_size": 63.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0023, "vega": 0.0215, "theta": 0.0, "rho": -0.0506, "theo": 92.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0750007629394}, {"option": "TGT270917C00045000", "bid": 111.3, "bid_size": 63.0, "ask": 114.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0904, "rho": 0.0012, "theo": 113.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.85, "last_trade_time": "2026-02-12T14:09:13", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "TGT270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 629.0, "iv": 0.6224, "open_interest": 121.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0182, "theta": -0.0016, "rho": -0.0063, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:20:38", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TGT270917C00050000", "bid": 106.0, "bid_size": 64.0, "ask": 109.95, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.078, "rho": 0.0014, "theo": 108.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "TGT270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 654.0, "iv": 0.5784, "open_interest": 84.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0236, "theta": -0.0019, "rho": -0.0085, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-03T10:12:42", "percent_change": 0.0, "prev_day_close": 0.249999999068677}, {"option": "TGT270917C00055000", "bid": 101.4, "bid_size": 63.0, "ask": 105.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0638, "rho": 0.0015, "theo": 103.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "TGT270917P00055000", "bid": 0.07, "bid_size": 63.0, "ask": 0.34, "ask_size": 63.0, "iv": 0.5236, "open_interest": 90.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0307, "theta": -0.0024, "rho": -0.0114, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-03T10:15:21", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "TGT270917C00060000", "bid": 96.0, "bid_size": 64.0, "ask": 99.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0468, "rho": 0.0016, "theo": 98.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-08-11T15:29:27", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "TGT270917P00060000", "bid": 0.05, "bid_size": 463.0, "ask": 0.44, "ask_size": 433.0, "iv": 0.4957, "open_interest": 349.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0004, "vega": 0.0395, "theta": -0.003, "rho": -0.0152, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T09:30:13", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "TGT270917C00065000", "bid": 91.0, "bid_size": 64.0, "ask": 94.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0244, "rho": 0.0018, "theo": 93.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.34, "last_trade_time": "2026-08-11T15:05:29", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "TGT270917P00065000", "bid": 0.07, "bid_size": 674.0, "ask": 0.56, "ask_size": 447.0, "iv": 0.4754, "open_interest": 196.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0005, "vega": 0.0508, "theta": -0.0037, "rho": -0.0202, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-13T09:35:17", "percent_change": 0.0, "prev_day_close": 0.315000001341104}, {"option": "TGT270917C00070000", "bid": 86.05, "bid_size": 59.0, "ask": 89.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0008, "vega": 0.0287, "theta": -0.0021, "rho": 0.139, "theo": 88.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.35, "last_trade_time": "2026-09-18T10:26:40", "percent_change": 0.0, "prev_day_close": 87.9750022888184}, {"option": "TGT270917P00070000", "bid": 0.16, "bid_size": 721.0, "ask": 0.91, "ask_size": 625.0, "iv": 0.4788, "open_interest": 223.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0644, "theta": -0.0046, "rho": -0.0268, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-09T14:37:06", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "TGT270917C00075000", "bid": 81.45, "bid_size": 84.0, "ask": 84.95, "ask_size": 84.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0008, "vega": 0.0648, "theta": 0.0, "rho": 0.3119, "theo": 83.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.22, "last_trade_time": "2026-08-19T11:20:01", "percent_change": 0.0, "prev_day_close": 83.0749969482422}, {"option": "TGT270917P00075000", "bid": 0.3, "bid_size": 746.0, "ask": 1.29, "ask_size": 810.0, "iv": 0.4761, "open_interest": 51.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0008, "vega": 0.0811, "theta": -0.0057, "rho": -0.0353, "theo": 0.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T10:33:38", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "TGT270917C00080000", "bid": 76.9, "bid_size": 164.0, "ask": 80.05, "ask_size": 134.0, "iv": 0.3789, "open_interest": 12.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.001, "vega": 0.0862, "theta": -0.0006, "rho": 0.4295, "theo": 78.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-07-01T15:38:45", "percent_change": 0.0, "prev_day_close": 78.4750022888184}, {"option": "TGT270917P00080000", "bid": 0.5, "bid_size": 715.0, "ask": 1.56, "ask_size": 678.0, "iv": 0.4636, "open_interest": 80.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0011, "vega": 0.1013, "theta": -0.0069, "rho": -0.0459, "theo": 0.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T11:39:16", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "TGT270917C00085000", "bid": 72.45, "bid_size": 236.0, "ask": 75.45, "ask_size": 210.0, "iv": 0.4022, "open_interest": 33.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0013, "vega": 0.1124, "theta": -0.0024, "rho": 0.4741, "theo": 74.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-05-22T11:40:56", "percent_change": 0.0, "prev_day_close": 73.9499969482422}, {"option": "TGT270917P00085000", "bid": 0.97, "bid_size": 164.0, "ask": 1.42, "ask_size": 346.0, "iv": 0.442, "open_interest": 132.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0014, "vega": 0.1242, "theta": -0.0083, "rho": -0.0595, "theo": 1.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "TGT270917C00090000", "bid": 67.85, "bid_size": 257.0, "ask": 70.9, "ask_size": 227.0, "iv": 0.3981, "open_interest": 36.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0016, "vega": 0.1413, "theta": -0.0044, "rho": 0.5311, "theo": 69.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.38, "last_trade_time": "2026-08-10T11:10:16", "percent_change": 0.0, "prev_day_close": 69.375}, {"option": "TGT270917P00090000", "bid": 1.09, "bid_size": 728.0, "ask": 2.58, "ask_size": 962.0, "iv": 0.4512, "open_interest": 885.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0017, "vega": 0.1509, "theta": -0.0099, "rho": -0.0758, "theo": 1.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-29T14:05:12", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "TGT270917C00095000", "bid": 63.9, "bid_size": 287.0, "ask": 66.35, "ask_size": 265.0, "iv": 0.4081, "open_interest": 45.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.002, "vega": 0.1675, "theta": -0.0065, "rho": 0.6332, "theo": 65.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.9, "last_trade_time": "2026-09-22T11:52:03", "percent_change": 0.0, "prev_day_close": 65.2250022888184}, {"option": "TGT270917P00095000", "bid": 1.61, "bid_size": 235.0, "ask": 2.25, "ask_size": 238.0, "iv": 0.4215, "open_interest": 47.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0021, "vega": 0.18, "theta": -0.0117, "rho": -0.0956, "theo": 1.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-15T14:14:33", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "TGT270917C00100000", "bid": 59.75, "bid_size": 328.0, "ask": 62.25, "ask_size": 374.0, "iv": 0.4132, "open_interest": 65.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0024, "vega": 0.203, "theta": -0.0088, "rho": 0.6498, "theo": 61.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.17, "last_trade_time": "2026-11-05T09:31:26", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "TGT270917P00100000", "bid": 2.1, "bid_size": 194.0, "ask": 2.81, "ask_size": 130.0, "iv": 0.414, "open_interest": 196.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0025, "vega": 0.2127, "theta": -0.0136, "rho": -0.119, "theo": 2.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T15:43:39", "percent_change": 0.0, "prev_day_close": 2.45499992370605}, {"option": "TGT270917C00105000", "bid": 55.1, "bid_size": 237.0, "ask": 58.0, "ask_size": 226.0, "iv": 0.3962, "open_interest": 34.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0028, "vega": 0.2395, "theta": -0.0112, "rho": 0.6636, "theo": 56.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.98, "last_trade_time": "2026-09-16T15:57:31", "percent_change": 0.0, "prev_day_close": 56.5749988555908}, {"option": "TGT270917P00105000", "bid": 2.72, "bid_size": 192.0, "ask": 3.65, "ask_size": 338.0, "iv": 0.411, "open_interest": 744.0, "volume": 0.0, "delta": -0.097, "gamma": 0.003, "vega": 0.248, "theta": -0.0156, "rho": -0.1468, "theo": 3.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-12T10:16:08", "percent_change": 0.0, "prev_day_close": 3.18500006198883}, {"option": "TGT270917C00110000", "bid": 51.5, "bid_size": 445.0, "ask": 54.0, "ask_size": 500.0, "iv": 0.4025, "open_interest": 131.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0033, "vega": 0.2718, "theta": -0.0136, "rho": 0.6715, "theo": 52.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.57, "last_trade_time": "2026-11-05T15:48:29", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "TGT270917P00110000", "bid": 3.45, "bid_size": 490.0, "ask": 4.6, "ask_size": 598.0, "iv": 0.4072, "open_interest": 333.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0034, "vega": 0.2841, "theta": -0.0177, "rho": -0.1779, "theo": 3.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T13:41:45", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "TGT270917C00115000", "bid": 47.35, "bid_size": 324.0, "ask": 50.05, "ask_size": 334.0, "iv": 0.3937, "open_interest": 49.0, "volume": 1.0, "delta": 0.867, "gamma": 0.0038, "vega": 0.3126, "theta": -0.0162, "rho": 0.6765, "theo": 48.8191, "change": -0.41, "open": 48.29, "high": 48.29, "low": 48.29, "tick": "up", "last_trade_price": 48.29, "last_trade_time": "2026-11-06T10:19:04", "percent_change": -0.841891, "prev_day_close": 48.7249984741211}, {"option": "TGT270917P00115000", "bid": 4.15, "bid_size": 782.0, "ask": 5.25, "ask_size": 264.0, "iv": 0.3938, "open_interest": 482.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.004, "vega": 0.3216, "theta": -0.0199, "rho": -0.2134, "theo": 4.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T12:37:06", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TGT270917C00120000", "bid": 43.75, "bid_size": 374.0, "ask": 46.3, "ask_size": 410.0, "iv": 0.3926, "open_interest": 67.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0044, "vega": 0.3516, "theta": -0.0187, "rho": 0.6768, "theo": 45.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-11-02T15:51:00", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "TGT270917P00120000", "bid": 5.25, "bid_size": 587.0, "ask": 6.55, "ask_size": 380.0, "iv": 0.3932, "open_interest": 231.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0045, "vega": 0.359, "theta": -0.022, "rho": -0.2522, "theo": 5.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T13:44:05", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TGT270917C00125000", "bid": 39.35, "bid_size": 626.0, "ask": 42.8, "ask_size": 498.0, "iv": 0.3796, "open_interest": 214.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0049, "vega": 0.386, "theta": -0.0211, "rho": 0.6722, "theo": 41.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.12, "last_trade_time": "2026-11-02T09:43:14", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "TGT270917P00125000", "bid": 6.4, "bid_size": 607.0, "ask": 7.75, "ask_size": 433.0, "iv": 0.3873, "open_interest": 540.0, "volume": 20.0, "delta": -0.1953, "gamma": 0.005, "vega": 0.3958, "theta": -0.0241, "rho": -0.2952, "theo": 7.1865, "change": 0.97, "open": 7.37, "high": 7.37, "low": 7.37, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-06T12:27:10", "percent_change": 15.1562, "prev_day_close": 7.07500004768372}, {"option": "TGT270917C00130000", "bid": 37.0, "bid_size": 310.0, "ask": 39.0, "ask_size": 383.0, "iv": 0.3854, "open_interest": 72.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0054, "vega": 0.4234, "theta": -0.0234, "rho": 0.6654, "theo": 38.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-26T14:13:40", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "TGT270917P00130000", "bid": 7.95, "bid_size": 483.0, "ask": 9.8, "ask_size": 545.0, "iv": 0.3925, "open_interest": 160.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0055, "vega": 0.431, "theta": -0.026, "rho": -0.3401, "theo": 8.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-16T14:11:42", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "TGT270917C00135000", "bid": 33.95, "bid_size": 222.0, "ask": 35.7, "ask_size": 337.0, "iv": 0.3838, "open_interest": 136.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0058, "vega": 0.4531, "theta": -0.0255, "rho": 0.6521, "theo": 34.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.68, "last_trade_time": "2026-11-05T13:51:49", "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "TGT270917P00135000", "bid": 9.65, "bid_size": 393.0, "ask": 10.8, "ask_size": 267.0, "iv": 0.3832, "open_interest": 66.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0059, "vega": 0.4624, "theta": -0.0278, "rho": -0.3878, "theo": 10.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-05T14:50:33", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TGT270917C00140000", "bid": 30.9, "bid_size": 236.0, "ask": 32.4, "ask_size": 265.0, "iv": 0.3784, "open_interest": 83.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0062, "vega": 0.4846, "theta": -0.0273, "rho": 0.6379, "theo": 31.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.96, "last_trade_time": "2026-11-03T14:16:15", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "TGT270917P00140000", "bid": 11.75, "bid_size": 105.0, "ask": 12.55, "ask_size": 167.0, "iv": 0.3827, "open_interest": 104.0, "volume": 10.0, "delta": -0.2919, "gamma": 0.0064, "vega": 0.4912, "theta": -0.0293, "rho": -0.435, "theo": 12.112, "change": -0.05, "open": 12.05, "high": 12.05, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T13:38:23", "percent_change": -0.414935, "prev_day_close": 12.1500000953674}, {"option": "TGT270917C00145000", "bid": 28.15, "bid_size": 273.0, "ask": 30.05, "ask_size": 433.0, "iv": 0.3821, "open_interest": 591.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0066, "vega": 0.5112, "theta": -0.0289, "rho": 0.6214, "theo": 28.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-11-04T11:56:27", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "TGT270917P00145000", "bid": 13.85, "bid_size": 16.0, "ask": 14.6, "ask_size": 134.0, "iv": 0.3815, "open_interest": 198.0, "volume": 38.0, "delta": -0.327, "gamma": 0.0067, "vega": 0.5154, "theta": -0.0306, "rho": -0.4823, "theo": 14.1288, "change": 0.3, "open": 14.17, "high": 14.17, "low": 14.05, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-06T13:42:23", "percent_change": 2.18182, "prev_day_close": 14.2250003814697}, {"option": "TGT270917C00150000", "bid": 24.4, "bid_size": 520.0, "ask": 27.05, "ask_size": 332.0, "iv": 0.3663, "open_interest": 123.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0069, "vega": 0.5312, "theta": -0.0302, "rho": 0.5985, "theo": 26.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T12:19:34", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "TGT270917P00150000", "bid": 16.15, "bid_size": 6.0, "ask": 16.85, "ask_size": 134.0, "iv": 0.3805, "open_interest": 272.0, "volume": 16.0, "delta": -0.363, "gamma": 0.0071, "vega": 0.5356, "theta": -0.0317, "rho": -0.5334, "theo": 16.3363, "change": 0.435, "open": 16.5, "high": 16.71, "low": 16.45, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-11-06T14:32:21", "percent_change": 2.67281, "prev_day_close": 16.5250005722046}, {"option": "TGT270917C00155000", "bid": 23.1, "bid_size": 192.0, "ask": 25.0, "ask_size": 468.0, "iv": 0.3793, "open_interest": 404.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.0072, "vega": 0.5486, "theta": -0.0312, "rho": 0.5772, "theo": 23.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-11-04T13:08:07", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "TGT270917P00155000", "bid": 18.4, "bid_size": 25.0, "ask": 19.3, "ask_size": 136.0, "iv": 0.3776, "open_interest": 76.0, "volume": 62.0, "delta": -0.3996, "gamma": 0.0074, "vega": 0.5508, "theta": -0.0325, "rho": -0.5771, "theo": 18.7275, "change": 0.525, "open": 19.6, "high": 19.6, "low": 18.6, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-06T14:21:47", "percent_change": 2.82638, "prev_day_close": 18.8499994277954}, {"option": "TGT270917C00160000", "bid": 20.7, "bid_size": 252.0, "ask": 22.35, "ask_size": 362.0, "iv": 0.3736, "open_interest": 64.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0074, "vega": 0.5601, "theta": -0.0319, "rho": 0.5501, "theo": 21.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-04T13:08:07", "percent_change": 0.0, "prev_day_close": 21.5250005722046}, {"option": "TGT270917P00160000", "bid": 20.5, "bid_size": 253.0, "ask": 21.95, "ask_size": 111.0, "iv": 0.372, "open_interest": 158.0, "volume": 10.0, "delta": -0.4366, "gamma": 0.0076, "vega": 0.5614, "theta": -0.033, "rho": -0.6248, "theo": 21.3053, "change": 0.04, "open": 21.25, "high": 21.25, "low": 21.24, "tick": "no_change", "last_trade_price": 21.24, "last_trade_time": "2026-11-06T12:39:32", "percent_change": 0.188676, "prev_day_close": 21.2250003814697}, {"option": "TGT270917C00165000", "bid": 18.55, "bid_size": 289.0, "ask": 20.45, "ask_size": 449.0, "iv": 0.3735, "open_interest": 188.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.0075, "vega": 0.5678, "theta": -0.0323, "rho": 0.5254, "theo": 19.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-27T12:21:39", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TGT270917P00165000", "bid": 23.1, "bid_size": 329.0, "ask": 25.65, "ask_size": 318.0, "iv": 0.377, "open_interest": 151.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0078, "vega": 0.5668, "theta": -0.0332, "rho": -0.6643, "theo": 24.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-10-15T12:15:12", "percent_change": 0.0, "prev_day_close": 24.0250005722046}, {"option": "TGT270917C00170000", "bid": 16.55, "bid_size": 345.0, "ask": 18.45, "ask_size": 413.0, "iv": 0.371, "open_interest": 482.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0076, "vega": 0.5708, "theta": -0.0324, "rho": 0.4966, "theo": 17.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-11-05T12:54:10", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TGT270917P00170000", "bid": 25.95, "bid_size": 163.0, "ask": 27.9, "ask_size": 107.0, "iv": 0.3684, "open_interest": 3.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0079, "vega": 0.5676, "theta": -0.0332, "rho": -0.6997, "theo": 26.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.95, "last_trade_time": "2026-08-24T12:09:28", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "TGT270917C00175000", "bid": 14.95, "bid_size": 296.0, "ask": 15.95, "ask_size": 41.0, "iv": 0.3647, "open_interest": 251.0, "volume": 25.0, "delta": 0.4715, "gamma": 0.0076, "vega": 0.5692, "theta": -0.0323, "rho": 0.4702, "theo": 15.6396, "change": -0.825, "open": 15.8, "high": 15.8, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T14:25:43", "percent_change": -5.11628, "prev_day_close": 15.4499998092651}, {"option": "TGT270917P00175000", "bid": 29.0, "bid_size": 261.0, "ask": 31.05, "ask_size": 99.0, "iv": 0.367, "open_interest": 46.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0079, "vega": 0.5634, "theta": -0.0329, "rho": -0.7329, "theo": 30.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-28T15:15:52", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "TGT270917C00180000", "bid": 13.3, "bid_size": 334.0, "ask": 15.15, "ask_size": 477.0, "iv": 0.3705, "open_interest": 123.0, "volume": 2.0, "delta": 0.4379, "gamma": 0.0075, "vega": 0.5638, "theta": -0.0319, "rho": 0.4447, "theo": 13.9998, "change": -0.45, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T14:05:49", "percent_change": -3.08219, "prev_day_close": 13.7750000953674}, {"option": "TGT270917P00180000", "bid": 32.2, "bid_size": 131.0, "ask": 34.35, "ask_size": 93.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0079, "vega": 0.5541, "theta": -0.0324, "rho": -0.7585, "theo": 33.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "TGT270917C00185000", "bid": 11.95, "bid_size": 287.0, "ask": 13.25, "ask_size": 304.0, "iv": 0.3667, "open_interest": 174.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0074, "vega": 0.5548, "theta": -0.0313, "rho": 0.4139, "theo": 12.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-26T14:30:52", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "TGT270917P00185000", "bid": 35.75, "bid_size": 115.0, "ask": 38.05, "ask_size": 108.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0079, "vega": 0.5411, "theta": -0.0316, "rho": -0.7836, "theo": 36.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TGT270917C00190000", "bid": 10.5, "bid_size": 39.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.3626, "open_interest": 28.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0073, "vega": 0.5425, "theta": -0.0306, "rho": 0.3887, "theo": 11.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-11-02T15:19:30", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TGT270917P00190000", "bid": 39.05, "bid_size": 243.0, "ask": 41.75, "ask_size": 62.0, "iv": 0.3641, "open_interest": 52.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0078, "vega": 0.5236, "theta": -0.0307, "rho": -0.7946, "theo": 40.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-08-18T11:07:56", "percent_change": 0.0, "prev_day_close": 40.2749996185303}, {"option": "TGT270917C00195000", "bid": 8.95, "bid_size": 266.0, "ask": 10.95, "ask_size": 149.0, "iv": 0.3628, "open_interest": 61.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0071, "vega": 0.5276, "theta": -0.0296, "rho": 0.3592, "theo": 9.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T10:43:51", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TGT270917P00195000", "bid": 43.3, "bid_size": 54.0, "ask": 45.25, "ask_size": 51.0, "iv": 0.3657, "open_interest": 17.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0077, "vega": 0.5031, "theta": -0.0296, "rho": -0.8071, "theo": 44.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.8, "last_trade_time": "2026-08-14T14:06:50", "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "TGT270917C00200000", "bid": 7.9, "bid_size": 317.0, "ask": 9.9, "ask_size": 282.0, "iv": 0.3626, "open_interest": 39.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0069, "vega": 0.5102, "theta": -0.0286, "rho": 0.335, "theo": 8.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-22T10:26:58", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TGT270917P00200000", "bid": 47.25, "bid_size": 54.0, "ask": 50.2, "ask_size": 85.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0075, "vega": 0.4807, "theta": -0.0284, "rho": -0.8009, "theo": 47.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2250003814697}, {"option": "TGT270917C00210000", "bid": 6.45, "bid_size": 108.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.3598, "open_interest": 30.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0064, "vega": 0.4704, "theta": -0.0262, "rho": 0.2854, "theo": 6.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-10-27T11:34:30", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "TGT270917P00210000", "bid": 55.05, "bid_size": 93.0, "ask": 57.75, "ask_size": 71.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0073, "vega": 0.4225, "theta": -0.0263, "rho": -0.7935, "theo": 56.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "TGT270917C00220000", "bid": 4.5, "bid_size": 393.0, "ask": 6.4, "ask_size": 206.0, "iv": 0.3577, "open_interest": 208.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0058, "vega": 0.4269, "theta": -0.0237, "rho": 0.2412, "theo": 5.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-10-27T11:35:02", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TGT270917P00220000", "bid": 63.75, "bid_size": 134.0, "ask": 67.0, "ask_size": 71.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0071, "vega": 0.3536, "theta": -0.0249, "rho": -0.7011, "theo": 64.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.375}, {"option": "TGT270917C00230000", "bid": 3.5, "bid_size": 245.0, "ask": 5.3, "ask_size": 208.0, "iv": 0.3601, "open_interest": 2.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0052, "vega": 0.3832, "theta": -0.0212, "rho": 0.203, "theo": 4.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-08-26T10:43:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TGT270917P00230000", "bid": 72.8, "bid_size": 125.0, "ask": 75.75, "ask_size": 114.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0073, "vega": 0.2769, "theta": -0.0245, "rho": -0.5654, "theo": 73.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2750015258789}, {"option": "TGT270917C00240000", "bid": 2.58, "bid_size": 243.0, "ask": 4.1, "ask_size": 54.0, "iv": 0.356, "open_interest": 13.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0046, "vega": 0.3408, "theta": -0.0188, "rho": 0.1704, "theo": 3.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T10:24:29", "percent_change": 0.0, "prev_day_close": 3.43999993801117}, {"option": "TGT270917P00240000", "bid": 82.15, "bid_size": 128.0, "ask": 84.95, "ask_size": 78.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0065, "vega": 0.1676, "theta": -0.0255, "rho": -0.3582, "theo": 83.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "TGT270917C00250000", "bid": 2.19, "bid_size": 407.0, "ask": 3.45, "ask_size": 274.0, "iv": 0.3627, "open_interest": 65.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.004, "vega": 0.3011, "theta": -0.0167, "rho": 0.144, "theo": 2.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:40:20", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "TGT270917P00250000", "bid": 91.75, "bid_size": 117.0, "ask": 94.35, "ask_size": 124.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0049, "vega": 0.0994, "theta": -0.0186, "rho": -0.1275, "theo": 92.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "TGT271217C00045000", "bid": 111.0, "bid_size": 62.0, "ask": 115.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0012, "theo": 113.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.42, "last_trade_time": "2026-02-10T15:25:18", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "TGT271217P00045000", "bid": 0.13, "bid_size": 65.0, "ask": 0.36, "ask_size": 427.0, "iv": 0.5593, "open_interest": 362.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0288, "theta": -0.0018, "rho": -0.0124, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T12:31:02", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "TGT271217C00050000", "bid": 106.0, "bid_size": 62.0, "ask": 110.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0014, "theo": 108.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-08-19T10:55:30", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "TGT271217P00050000", "bid": 0.19, "bid_size": 75.0, "ask": 0.4, "ask_size": 273.0, "iv": 0.5291, "open_interest": 473.0, "volume": 6.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0375, "theta": -0.0023, "rho": -0.0166, "theo": 0.2712, "change": 0.0, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 1.63432e-06, "prev_day_close": 0.295000001788139}, {"option": "TGT271217C00055000", "bid": 101.0, "bid_size": 64.0, "ask": 105.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0015, "theo": 103.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.34, "last_trade_time": "2026-08-11T15:05:29", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "TGT271217P00055000", "bid": 0.27, "bid_size": 197.0, "ask": 0.48, "ask_size": 225.0, "iv": 0.5065, "open_interest": 619.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0482, "theta": -0.0028, "rho": -0.0221, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-07-22T11:32:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGT271217C00060000", "bid": 96.0, "bid_size": 62.0, "ask": 100.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0016, "theo": 98.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.8, "last_trade_time": "2026-08-11T15:29:27", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "TGT271217P00060000", "bid": 0.26, "bid_size": 501.0, "ask": 0.59, "ask_size": 18.0, "iv": 0.4775, "open_interest": 1400.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0005, "vega": 0.0615, "theta": -0.0035, "rho": -0.0293, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T10:04:24", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "TGT271217C00065000", "bid": 91.0, "bid_size": 216.0, "ask": 95.0, "ask_size": 217.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.03, "theta": 0.0, "rho": 0.1388, "theo": 93.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.68, "last_trade_time": "2026-08-11T13:24:48", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "TGT271217P00065000", "bid": 0.57, "bid_size": 57.0, "ask": 0.76, "ask_size": 23.0, "iv": 0.4769, "open_interest": 1508.0, "volume": 2.0, "delta": -0.0194, "gamma": 0.0006, "vega": 0.0778, "theta": -0.0043, "rho": -0.0386, "theo": 0.6297, "change": 0.02, "open": 0.61, "high": 0.66, "low": 0.61, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T14:02:26", "percent_change": 3.125, "prev_day_close": 0.66499999165535}, {"option": "TGT271217C00070000", "bid": 86.0, "bid_size": 210.0, "ask": 90.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0008, "vega": 0.0712, "theta": 0.0, "rho": 0.3257, "theo": 88.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.24, "last_trade_time": "2026-09-04T11:12:24", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "TGT271217P00070000", "bid": 0.71, "bid_size": 152.0, "ask": 0.97, "ask_size": 40.0, "iv": 0.4612, "open_interest": 1340.0, "volume": 2.0, "delta": -0.0253, "gamma": 0.0008, "vega": 0.0967, "theta": -0.0052, "rho": -0.0502, "theo": 0.8262, "change": 0.07, "open": 0.79, "high": 0.84, "low": 0.79, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T14:09:41", "percent_change": 9.09091, "prev_day_close": 0.840000003576279}, {"option": "TGT271217C00075000", "bid": 81.95, "bid_size": 522.0, "ask": 85.5, "ask_size": 559.0, "iv": 0.4276, "open_interest": 119.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0009, "vega": 0.101, "theta": 0.0, "rho": 0.4203, "theo": 83.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.45, "last_trade_time": "2026-10-29T09:58:58", "percent_change": 0.0, "prev_day_close": 83.7249984741211}, {"option": "TGT271217P00075000", "bid": 0.87, "bid_size": 485.0, "ask": 1.4, "ask_size": 446.0, "iv": 0.4534, "open_interest": 976.0, "volume": 2.0, "delta": -0.0326, "gamma": 0.001, "vega": 0.1194, "theta": -0.0062, "rho": -0.0649, "theo": 1.078, "change": 0.0, "open": 1.03, "high": 1.08, "low": 1.03, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T14:17:01", "percent_change": -1.21417e-06, "prev_day_close": 1.10000002384186}, {"option": "TGT271217C00080000", "bid": 77.75, "bid_size": 484.0, "ask": 81.0, "ask_size": 549.0, "iv": 0.4424, "open_interest": 106.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0012, "vega": 0.1256, "theta": 0.0, "rho": 0.5184, "theo": 79.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.77, "last_trade_time": "2026-08-14T11:43:32", "percent_change": 0.0, "prev_day_close": 79.375}, {"option": "TGT271217P00080000", "bid": 1.24, "bid_size": 298.0, "ask": 1.64, "ask_size": 255.0, "iv": 0.4423, "open_interest": 414.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0012, "vega": 0.1444, "theta": -0.0074, "rho": -0.0824, "theo": 1.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T15:07:28", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "TGT271217C00085000", "bid": 73.55, "bid_size": 493.0, "ask": 76.5, "ask_size": 653.0, "iv": 0.4404, "open_interest": 460.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0014, "vega": 0.1606, "theta": 0.0, "rho": 0.5981, "theo": 74.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-07-16T14:22:33", "percent_change": 0.0, "prev_day_close": 75.0250015258789}, {"option": "TGT271217P00085000", "bid": 1.66, "bid_size": 12.0, "ask": 1.93, "ask_size": 59.0, "iv": 0.4312, "open_interest": 1919.0, "volume": 2.0, "delta": -0.0518, "gamma": 0.0015, "vega": 0.173, "theta": -0.0088, "rho": -0.1037, "theo": 1.7793, "change": 0.03, "open": 1.74, "high": 1.8, "low": 1.74, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:20:16", "percent_change": 1.69492, "prev_day_close": 1.79999995231628}, {"option": "TGT271217C00090000", "bid": 68.75, "bid_size": 590.0, "ask": 72.0, "ask_size": 660.0, "iv": 0.4156, "open_interest": 951.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0018, "vega": 0.1947, "theta": -0.0007, "rho": 0.705, "theo": 70.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-10-14T12:03:07", "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "TGT271217P00090000", "bid": 2.11, "bid_size": 17.0, "ask": 2.42, "ask_size": 67.0, "iv": 0.4238, "open_interest": 863.0, "volume": 2.0, "delta": -0.0639, "gamma": 0.0018, "vega": 0.2043, "theta": -0.0102, "rho": -0.1284, "theo": 2.2457, "change": 0.19, "open": 2.21, "high": 2.29, "low": 2.21, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T14:28:51", "percent_change": 9.04762, "prev_day_close": 2.29000008106232}, {"option": "TGT271217C00095000", "bid": 64.5, "bid_size": 580.0, "ask": 68.0, "ask_size": 665.0, "iv": 0.4144, "open_interest": 190.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0021, "vega": 0.2257, "theta": -0.0028, "rho": 0.8036, "theo": 66.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.21, "last_trade_time": "2026-10-13T14:13:33", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "TGT271217P00095000", "bid": 2.56, "bid_size": 231.0, "ask": 3.2, "ask_size": 300.0, "iv": 0.4187, "open_interest": 247.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0022, "vega": 0.2377, "theta": -0.0117, "rho": -0.1571, "theo": 2.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:37:41", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "TGT271217C00100000", "bid": 60.85, "bid_size": 496.0, "ask": 64.0, "ask_size": 673.0, "iv": 0.4194, "open_interest": 286.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0025, "vega": 0.2652, "theta": -0.005, "rho": 0.8209, "theo": 62.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-11-05T13:07:18", "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "TGT271217P00100000", "bid": 3.2, "bid_size": 245.0, "ask": 3.95, "ask_size": 338.0, "iv": 0.4128, "open_interest": 470.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0026, "vega": 0.2745, "theta": -0.0132, "rho": -0.1905, "theo": 3.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TGT271217C00105000", "bid": 56.7, "bid_size": 323.0, "ask": 59.4, "ask_size": 604.0, "iv": 0.3998, "open_interest": 228.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0029, "vega": 0.297, "theta": -0.0073, "rho": 0.8354, "theo": 58.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.69, "last_trade_time": "2026-10-16T09:46:48", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "TGT271217P00105000", "bid": 3.8, "bid_size": 541.0, "ask": 5.0, "ask_size": 549.0, "iv": 0.4077, "open_interest": 333.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.003, "vega": 0.3119, "theta": -0.0149, "rho": -0.2279, "theo": 4.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-22T15:07:12", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TGT271217C00110000", "bid": 53.0, "bid_size": 243.0, "ask": 56.0, "ask_size": 409.0, "iv": 0.4046, "open_interest": 67.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0033, "vega": 0.3399, "theta": -0.0096, "rho": 0.8428, "theo": 54.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-04T12:18:00", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TGT271217P00110000", "bid": 4.6, "bid_size": 415.0, "ask": 5.95, "ask_size": 230.0, "iv": 0.4007, "open_interest": 15.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0034, "vega": 0.3507, "theta": -0.0165, "rho": -0.2692, "theo": 5.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-08T15:44:06", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "TGT271217C00115000", "bid": 49.05, "bid_size": 335.0, "ask": 51.6, "ask_size": 390.0, "iv": 0.3876, "open_interest": 85.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0037, "vega": 0.3813, "theta": -0.0118, "rho": 0.8469, "theo": 50.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.4, "last_trade_time": "2026-09-10T09:54:31", "percent_change": 0.0, "prev_day_close": 50.7250003814697}, {"option": "TGT271217P00115000", "bid": 5.7, "bid_size": 582.0, "ask": 7.55, "ask_size": 593.0, "iv": 0.4033, "open_interest": 96.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0038, "vega": 0.3886, "theta": -0.0181, "rho": -0.3147, "theo": 6.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T10:25:46", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "TGT271217C00120000", "bid": 45.55, "bid_size": 308.0, "ask": 48.3, "ask_size": 498.0, "iv": 0.3883, "open_interest": 117.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0041, "vega": 0.4158, "theta": -0.014, "rho": 0.846, "theo": 47.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.88, "last_trade_time": "2026-10-27T09:50:44", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "TGT271217P00120000", "bid": 6.8, "bid_size": 318.0, "ask": 8.2, "ask_size": 249.0, "iv": 0.3903, "open_interest": 759.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0042, "vega": 0.4268, "theta": -0.0197, "rho": -0.3628, "theo": 7.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-03T12:37:06", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TGT271217C00125000", "bid": 42.6, "bid_size": 326.0, "ask": 44.3, "ask_size": 343.0, "iv": 0.3836, "open_interest": 88.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0045, "vega": 0.4551, "theta": -0.0161, "rho": 0.841, "theo": 43.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.67, "last_trade_time": "2026-08-25T10:10:36", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "TGT271217P00125000", "bid": 8.45, "bid_size": 367.0, "ask": 10.2, "ask_size": 559.0, "iv": 0.3963, "open_interest": 264.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0046, "vega": 0.4623, "theta": -0.0212, "rho": -0.4126, "theo": 9.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T10:25:46", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "TGT271217C00130000", "bid": 39.35, "bid_size": 347.0, "ask": 41.2, "ask_size": 408.0, "iv": 0.3821, "open_interest": 218.0, "volume": 2.0, "delta": 0.7741, "gamma": 0.0049, "vega": 0.4867, "theta": -0.0181, "rho": 0.8317, "theo": 40.5002, "change": 0.575, "open": 40.75, "high": 40.75, "low": 40.75, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-11-06T13:40:24", "percent_change": 1.43124, "prev_day_close": 40.2749996185303}, {"option": "TGT271217P00130000", "bid": 10.0, "bid_size": 353.0, "ask": 11.8, "ask_size": 547.0, "iv": 0.3929, "open_interest": 344.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.005, "vega": 0.4968, "theta": -0.0225, "rho": -0.4677, "theo": 10.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-05T10:25:46", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TGT271217C00135000", "bid": 36.2, "bid_size": 373.0, "ask": 38.45, "ask_size": 571.0, "iv": 0.3819, "open_interest": 1577.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0052, "vega": 0.5211, "theta": -0.0198, "rho": 0.8187, "theo": 37.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-10-30T11:54:51", "percent_change": 0.0, "prev_day_close": 37.4250011444092}, {"option": "TGT271217P00135000", "bid": 10.95, "bid_size": 724.0, "ask": 12.85, "ask_size": 237.0, "iv": 0.3758, "open_interest": 200.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0053, "vega": 0.5276, "theta": -0.0237, "rho": -0.522, "theo": 12.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-15T10:39:25", "percent_change": 0.0, "prev_day_close": 12.4750003814697}, {"option": "TGT271217C00140000", "bid": 33.5, "bid_size": 284.0, "ask": 35.05, "ask_size": 280.0, "iv": 0.3768, "open_interest": 96.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0056, "vega": 0.5478, "theta": -0.0214, "rho": 0.8023, "theo": 34.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-15T15:18:22", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "TGT271217P00140000", "bid": 13.95, "bid_size": 8.0, "ask": 14.7, "ask_size": 152.0, "iv": 0.3831, "open_interest": 52.0, "volume": 4.0, "delta": -0.2951, "gamma": 0.0057, "vega": 0.5561, "theta": -0.0248, "rho": -0.5781, "theo": 14.2457, "change": 0.1, "open": 14.1, "high": 14.15, "low": 14.1, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T13:38:54", "percent_change": 0.711742, "prev_day_close": 14.3249998092651}, {"option": "TGT271217C00145000", "bid": 30.85, "bid_size": 256.0, "ask": 32.6, "ask_size": 408.0, "iv": 0.3778, "open_interest": 118.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0058, "vega": 0.575, "theta": -0.0229, "rho": 0.7828, "theo": 31.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.07, "last_trade_time": "2026-11-05T10:43:08", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "TGT271217P00145000", "bid": 16.0, "bid_size": 17.0, "ask": 16.75, "ask_size": 80.0, "iv": 0.3802, "open_interest": 90.0, "volume": 3.0, "delta": -0.3264, "gamma": 0.006, "vega": 0.5803, "theta": -0.0256, "rho": -0.6304, "theo": 16.3226, "change": -0.05, "open": 16.15, "high": 16.3, "low": 16.15, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-06T13:58:04", "percent_change": -0.305813, "prev_day_close": 16.375}, {"option": "TGT271217C00150000", "bid": 28.3, "bid_size": 246.0, "ask": 29.95, "ask_size": 372.0, "iv": 0.3753, "open_interest": 69.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0061, "vega": 0.5951, "theta": -0.024, "rho": 0.7605, "theo": 29.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.05, "last_trade_time": "2026-11-04T13:25:19", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "TGT271217P00150000", "bid": 17.25, "bid_size": 403.0, "ask": 19.2, "ask_size": 148.0, "iv": 0.3714, "open_interest": 95.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0063, "vega": 0.6008, "theta": -0.0263, "rho": -0.6874, "theo": 18.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-11-02T12:07:13", "percent_change": 0.0, "prev_day_close": 18.7750005722046}, {"option": "TGT271217C00155000", "bid": 25.95, "bid_size": 224.0, "ask": 27.35, "ask_size": 277.0, "iv": 0.3722, "open_interest": 44.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0063, "vega": 0.6139, "theta": -0.025, "rho": 0.7362, "theo": 26.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.99, "last_trade_time": "2026-11-02T12:17:18", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "TGT271217P00155000", "bid": 19.95, "bid_size": 336.0, "ask": 22.5, "ask_size": 378.0, "iv": 0.3791, "open_interest": 84.0, "volume": 1.0, "delta": -0.3908, "gamma": 0.0065, "vega": 0.6167, "theta": -0.0268, "rho": -0.7373, "theo": 20.9792, "change": 0.025, "open": 20.85, "high": 20.85, "low": 20.85, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-06T13:40:08", "percent_change": 0.120049, "prev_day_close": 20.7250003814697}, {"option": "TGT271217C00160000", "bid": 23.45, "bid_size": 399.0, "ask": 25.75, "ask_size": 606.0, "iv": 0.3736, "open_interest": 141.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0065, "vega": 0.6268, "theta": -0.0258, "rho": 0.7096, "theo": 24.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.72, "last_trade_time": "2026-11-02T12:17:18", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "TGT271217P00160000", "bid": 22.6, "bid_size": 302.0, "ask": 24.4, "ask_size": 159.0, "iv": 0.3723, "open_interest": 315.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0067, "vega": 0.6286, "theta": -0.027, "rho": -0.7919, "theo": 23.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.42, "last_trade_time": "2026-10-29T09:59:10", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TGT271217C00165000", "bid": 21.45, "bid_size": 345.0, "ask": 23.3, "ask_size": 415.0, "iv": 0.3698, "open_interest": 58.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.0066, "vega": 0.6367, "theta": -0.0264, "rho": 0.682, "theo": 22.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.88, "last_trade_time": "2026-11-05T10:35:51", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "TGT271217P00165000", "bid": 25.4, "bid_size": 188.0, "ask": 27.5, "ask_size": 179.0, "iv": 0.3738, "open_interest": 102.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0069, "vega": 0.6358, "theta": -0.0272, "rho": -0.8334, "theo": 26.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.14, "last_trade_time": "2026-10-26T14:46:31", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "TGT271217C00170000", "bid": 19.45, "bid_size": 174.0, "ask": 21.3, "ask_size": 110.0, "iv": 0.3677, "open_interest": 87.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.0067, "vega": 0.642, "theta": -0.0267, "rho": 0.652, "theo": 20.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-02T15:19:30", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "TGT271217P00170000", "bid": 28.2, "bid_size": 219.0, "ask": 30.2, "ask_size": 124.0, "iv": 0.3698, "open_interest": 100.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.007, "vega": 0.6384, "theta": -0.0271, "rho": -0.8774, "theo": 29.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-11-04T10:45:02", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "TGT271217C00175000", "bid": 17.75, "bid_size": 418.0, "ask": 19.2, "ask_size": 216.0, "iv": 0.3647, "open_interest": 329.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0067, "vega": 0.6435, "theta": -0.0269, "rho": 0.623, "theo": 18.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-28T12:02:46", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "TGT271217P00175000", "bid": 30.8, "bid_size": 183.0, "ask": 33.55, "ask_size": 117.0, "iv": 0.367, "open_interest": 29.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0071, "vega": 0.6367, "theta": -0.0268, "rho": -0.911, "theo": 32.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.39, "last_trade_time": "2026-09-03T13:58:44", "percent_change": 0.0, "prev_day_close": 32.1749992370606}, {"option": "TGT271217C00180000", "bid": 15.4, "bid_size": 590.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.3562, "open_interest": 592.0, "volume": 16.0, "delta": 0.4692, "gamma": 0.0067, "vega": 0.6419, "theta": -0.0269, "rho": 0.5916, "theo": 17.0282, "change": -0.35, "open": 17.1, "high": 17.15, "low": 16.63, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T15:37:54", "percent_change": -2.04081, "prev_day_close": 16.9250001907349}, {"option": "TGT271217P00180000", "bid": 34.2, "bid_size": 181.0, "ask": 36.5, "ask_size": 106.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0072, "vega": 0.6316, "theta": -0.0264, "rho": -0.9496, "theo": 35.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "TGT271217C00185000", "bid": 14.8, "bid_size": 304.0, "ask": 15.95, "ask_size": 124.0, "iv": 0.3636, "open_interest": 190.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0067, "vega": 0.6363, "theta": -0.0267, "rho": 0.563, "theo": 15.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T14:18:57", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "TGT271217P00185000", "bid": 37.7, "bid_size": 307.0, "ask": 40.15, "ask_size": 194.0, "iv": 0.3677, "open_interest": 50.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0072, "vega": 0.6208, "theta": -0.0259, "rho": -0.9648, "theo": 38.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.45, "last_trade_time": "2026-08-25T14:24:19", "percent_change": 0.0, "prev_day_close": 38.9250011444092}, {"option": "TGT271217C00190000", "bid": 13.45, "bid_size": 307.0, "ask": 14.5, "ask_size": 84.0, "iv": 0.3626, "open_interest": 193.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0066, "vega": 0.6283, "theta": -0.0264, "rho": 0.5307, "theo": 14.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T15:55:02", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "TGT271217P00190000", "bid": 41.35, "bid_size": 68.0, "ask": 43.5, "ask_size": 76.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0072, "vega": 0.6077, "theta": -0.0251, "rho": -0.9895, "theo": 42.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "TGT271217C00195000", "bid": 12.3, "bid_size": 123.0, "ask": 13.35, "ask_size": 196.0, "iv": 0.3638, "open_interest": 213.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0065, "vega": 0.6172, "theta": -0.026, "rho": 0.5034, "theo": 12.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T14:18:37", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "TGT271217P00195000", "bid": 45.0, "bid_size": 146.0, "ask": 47.1, "ask_size": 106.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0072, "vega": 0.591, "theta": -0.0243, "rho": -1.0066, "theo": 45.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "TGT271217C00200000", "bid": 11.2, "bid_size": 63.0, "ask": 12.2, "ask_size": 182.0, "iv": 0.3639, "open_interest": 453.0, "volume": 1.0, "delta": 0.36, "gamma": 0.0064, "vega": 0.604, "theta": -0.0254, "rho": 0.472, "theo": 11.6149, "change": -0.425, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-06T14:10:25", "percent_change": -3.51967, "prev_day_close": 11.6999998092651}, {"option": "TGT271217P00200000", "bid": 48.65, "bid_size": 152.0, "ask": 51.85, "ask_size": 161.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0071, "vega": 0.5698, "theta": -0.0233, "rho": -1.0135, "theo": 49.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "TGT271217C00210000", "bid": 8.4, "bid_size": 719.0, "ask": 10.45, "ask_size": 387.0, "iv": 0.3587, "open_interest": 97.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0061, "vega": 0.5721, "theta": -0.0241, "rho": 0.4169, "theo": 9.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-11-03T13:05:28", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "TGT271217P00210000", "bid": 56.0, "bid_size": 147.0, "ask": 59.0, "ask_size": 105.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.007, "vega": 0.5164, "theta": -0.0214, "rho": -0.9865, "theo": 57.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "TGT271217C00220000", "bid": 6.8, "bid_size": 246.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.3561, "open_interest": 11.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0057, "vega": 0.5348, "theta": -0.0226, "rho": 0.3656, "theo": 7.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-03T11:31:26", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TGT271217P00220000", "bid": 64.5, "bid_size": 113.0, "ask": 67.65, "ask_size": 90.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0069, "vega": 0.4584, "theta": -0.0198, "rho": -0.9323, "theo": 65.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0750007629394}, {"option": "TGT271217C00230000", "bid": 5.5, "bid_size": 378.0, "ask": 7.25, "ask_size": 147.0, "iv": 0.3577, "open_interest": 1.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0052, "vega": 0.4953, "theta": -0.0209, "rho": 0.3195, "theo": 6.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-29T11:37:48", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "TGT271217P00230000", "bid": 73.4, "bid_size": 132.0, "ask": 76.25, "ask_size": 129.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.007, "vega": 0.3853, "theta": -0.0191, "rho": -0.7896, "theo": 74.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "TGT271217C00240000", "bid": 5.0, "bid_size": 98.0, "ask": 6.1, "ask_size": 217.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0048, "vega": 0.4557, "theta": -0.0193, "rho": 0.2791, "theo": 5.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TGT271217P00240000", "bid": 82.2, "bid_size": 129.0, "ask": 85.65, "ask_size": 131.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0068, "vega": 0.2937, "theta": -0.0191, "rho": -0.659, "theo": 83.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9249992370606}, {"option": "TGT271217C00250000", "bid": 3.95, "bid_size": 466.0, "ask": 5.15, "ask_size": 249.0, "iv": 0.3634, "open_interest": 15.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0044, "vega": 0.4165, "theta": -0.0177, "rho": 0.2456, "theo": 4.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T11:32:40", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TGT271217P00250000", "bid": 91.5, "bid_size": 115.0, "ask": 95.05, "ask_size": 115.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0061, "vega": 0.2102, "theta": -0.0164, "rho": -0.468, "theo": 93.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2750015258789}, {"option": "TGT280121C00045000", "bid": 111.5, "bid_size": 500.0, "ask": 115.0, "ask_size": 458.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 113.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.3, "last_trade_time": "2026-10-20T12:28:00", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "TGT280121P00045000", "bid": 0.14, "bid_size": 76.0, "ask": 0.37, "ask_size": 307.0, "iv": 0.5412, "open_interest": 775.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0338, "theta": -0.0019, "rho": -0.0152, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T11:53:49", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "TGT280121C00050000", "bid": 106.0, "bid_size": 62.0, "ask": 110.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0412, "rho": 0.0, "theo": 108.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-10-14T11:16:59", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "TGT280121P00050000", "bid": 0.21, "bid_size": 121.0, "ask": 0.47, "ask_size": 329.0, "iv": 0.5204, "open_interest": 867.0, "volume": 6.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0433, "theta": -0.0024, "rho": -0.0202, "theo": 0.3201, "change": 0.03, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 9.09091, "prev_day_close": 0.33500000089407}, {"option": "TGT280121C00055000", "bid": 101.0, "bid_size": 258.0, "ask": 105.0, "ask_size": 59.0, "iv": 0.6062, "open_interest": 83.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 103.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.82, "last_trade_time": "2026-10-01T10:39:24", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "TGT280121P00055000", "bid": 0.32, "bid_size": 132.0, "ask": 0.7, "ask_size": 453.0, "iv": 0.5125, "open_interest": 1338.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0554, "theta": -0.0029, "rho": -0.0267, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-29T11:53:49", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "TGT280121C00060000", "bid": 96.4, "bid_size": 217.0, "ask": 100.0, "ask_size": 224.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 98.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.7, "last_trade_time": "2026-10-14T11:16:25", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "TGT280121P00060000", "bid": 0.4, "bid_size": 241.0, "ask": 0.68, "ask_size": 32.0, "iv": 0.4787, "open_interest": 943.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0005, "vega": 0.0698, "theta": -0.0036, "rho": -0.0349, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T09:30:42", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "TGT280121C00065000", "bid": 91.5, "bid_size": 89.0, "ask": 95.0, "ask_size": 89.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.001, "vega": 0.0549, "theta": 0.0, "rho": 0.268, "theo": 93.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-10-07T11:30:52", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "TGT280121P00065000", "bid": 0.59, "bid_size": 137.0, "ask": 0.98, "ask_size": 219.0, "iv": 0.4619, "open_interest": 780.0, "volume": 3.0, "delta": -0.0213, "gamma": 0.0006, "vega": 0.0873, "theta": -0.0044, "rho": -0.0455, "theo": 0.7222, "change": -0.04, "open": 0.74, "high": 0.79, "low": 0.74, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:05:45", "percent_change": -5.06329, "prev_day_close": 0.684999972581864}, {"option": "TGT280121C00070000", "bid": 87.1, "bid_size": 516.0, "ask": 89.7, "ask_size": 520.0, "iv": 0.4107, "open_interest": 229.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0008, "vega": 0.0783, "theta": 0.0, "rho": 0.3368, "theo": 88.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.65, "last_trade_time": "2026-10-27T11:46:22", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "TGT280121P00070000", "bid": 0.9, "bid_size": 30.0, "ask": 1.04, "ask_size": 10.0, "iv": 0.4571, "open_interest": 997.0, "volume": 2.0, "delta": -0.0274, "gamma": 0.0008, "vega": 0.1075, "theta": -0.0053, "rho": -0.0584, "theo": 0.9376, "change": 0.015, "open": 0.95, "high": 0.98, "low": 0.95, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T13:28:01", "percent_change": 1.55441, "prev_day_close": 0.969999969005585}, {"option": "TGT280121C00075000", "bid": 82.05, "bid_size": 613.0, "ask": 85.5, "ask_size": 623.0, "iv": 0.4176, "open_interest": 130.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.001, "vega": 0.1117, "theta": 0.0, "rho": 0.4465, "theo": 84.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.56, "last_trade_time": "2026-11-04T12:16:42", "percent_change": 0.0, "prev_day_close": 83.7750015258789}, {"option": "TGT280121P00075000", "bid": 0.94, "bid_size": 453.0, "ask": 1.52, "ask_size": 380.0, "iv": 0.445, "open_interest": 718.0, "volume": 2.0, "delta": -0.0348, "gamma": 0.001, "vega": 0.1312, "theta": -0.0063, "rho": -0.0744, "theo": 1.2067, "change": -0.01, "open": 1.2, "high": 1.21, "low": 1.2, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T13:31:12", "percent_change": -0.81967, "prev_day_close": 1.22000002861023}, {"option": "TGT280121C00080000", "bid": 78.15, "bid_size": 620.0, "ask": 81.0, "ask_size": 644.0, "iv": 0.4394, "open_interest": 625.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0012, "vega": 0.144, "theta": 0.0, "rho": 0.5468, "theo": 79.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.59, "last_trade_time": "2026-10-05T10:44:06", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "TGT280121P00080000", "bid": 1.31, "bid_size": 354.0, "ask": 1.74, "ask_size": 171.0, "iv": 0.432, "open_interest": 328.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0013, "vega": 0.1581, "theta": -0.0074, "rho": -0.0937, "theo": 1.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T09:30:42", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "TGT280121C00085000", "bid": 73.75, "bid_size": 608.0, "ask": 76.5, "ask_size": 657.0, "iv": 0.4281, "open_interest": 295.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0015, "vega": 0.175, "theta": 0.0, "rho": 0.6281, "theo": 75.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.15, "last_trade_time": "2026-10-16T15:36:26", "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "TGT280121P00085000", "bid": 1.76, "bid_size": 163.0, "ask": 2.09, "ask_size": 28.0, "iv": 0.4231, "open_interest": 909.0, "volume": 2.0, "delta": -0.0546, "gamma": 0.0016, "vega": 0.1881, "theta": -0.0087, "rho": -0.1169, "theo": 1.9576, "change": 0.03, "open": 1.87, "high": 1.92, "low": 1.87, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T13:33:56", "percent_change": 1.5873, "prev_day_close": 1.92499995231628}, {"option": "TGT280121C00090000", "bid": 69.4, "bid_size": 602.0, "ask": 72.5, "ask_size": 665.0, "iv": 0.4259, "open_interest": 711.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0018, "vega": 0.2118, "theta": -0.0014, "rho": 0.7879, "theo": 70.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.03, "last_trade_time": "2026-11-04T12:08:06", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "TGT280121P00090000", "bid": 2.28, "bid_size": 76.0, "ask": 2.6, "ask_size": 71.0, "iv": 0.417, "open_interest": 603.0, "volume": 2.0, "delta": -0.0669, "gamma": 0.0019, "vega": 0.2204, "theta": -0.01, "rho": -0.1436, "theo": 2.4488, "change": 0.13, "open": 2.39, "high": 2.46, "low": 2.39, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T14:19:39", "percent_change": 5.5794, "prev_day_close": 2.45999991893768}, {"option": "TGT280121C00095000", "bid": 65.25, "bid_size": 563.0, "ask": 68.3, "ask_size": 672.0, "iv": 0.4179, "open_interest": 743.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0021, "vega": 0.2485, "theta": -0.0033, "rho": 0.8238, "theo": 66.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.1, "last_trade_time": "2026-11-02T12:57:21", "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "TGT280121P00095000", "bid": 2.79, "bid_size": 238.0, "ask": 3.3, "ask_size": 151.0, "iv": 0.4106, "open_interest": 1084.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0022, "vega": 0.2554, "theta": -0.0114, "rho": -0.1742, "theo": 3.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T11:51:20", "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "TGT280121C00100000", "bid": 60.65, "bid_size": 658.0, "ask": 63.6, "ask_size": 608.0, "iv": 0.3896, "open_interest": 218.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0025, "vega": 0.2862, "theta": -0.0054, "rho": 0.848, "theo": 62.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-02T12:09:07", "percent_change": 0.0, "prev_day_close": 62.3250007629394}, {"option": "TGT280121P00100000", "bid": 3.3, "bid_size": 742.0, "ask": 4.25, "ask_size": 369.0, "iv": 0.4053, "open_interest": 2068.0, "volume": 1.0, "delta": -0.0978, "gamma": 0.0026, "vega": 0.2927, "theta": -0.0129, "rho": -0.21, "theo": 3.7599, "change": 0.785, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 21.6552, "prev_day_close": 3.77499997615814}, {"option": "TGT280121C00105000", "bid": 56.75, "bid_size": 628.0, "ask": 59.65, "ask_size": 570.0, "iv": 0.3865, "open_interest": 138.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0029, "vega": 0.3229, "theta": -0.0075, "rho": 0.8598, "theo": 58.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.71, "last_trade_time": "2026-09-16T15:57:31", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TGT280121P00105000", "bid": 4.15, "bid_size": 569.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.3958, "open_interest": 1199.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0029, "vega": 0.3308, "theta": -0.0144, "rho": -0.2496, "theo": 4.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-06T13:41:32", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "TGT280121C00110000", "bid": 53.0, "bid_size": 377.0, "ask": 55.75, "ask_size": 340.0, "iv": 0.3826, "open_interest": 449.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0032, "vega": 0.3632, "theta": -0.0095, "rho": 0.8772, "theo": 54.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-09-16T15:08:50", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "TGT280121P00110000", "bid": 4.95, "bid_size": 792.0, "ask": 6.75, "ask_size": 703.0, "iv": 0.4026, "open_interest": 1296.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0033, "vega": 0.3698, "theta": -0.0159, "rho": -0.2931, "theo": 5.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T10:10:59", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TGT280121C00115000", "bid": 49.85, "bid_size": 460.0, "ask": 52.9, "ask_size": 713.0, "iv": 0.3961, "open_interest": 251.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0036, "vega": 0.4027, "theta": -0.0116, "rho": 0.8909, "theo": 51.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.58, "last_trade_time": "2026-11-04T15:53:26", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "TGT280121P00115000", "bid": 6.15, "bid_size": 604.0, "ask": 7.6, "ask_size": 572.0, "iv": 0.3956, "open_interest": 1328.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0037, "vega": 0.4087, "theta": -0.0174, "rho": -0.3402, "theo": 6.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T14:26:09", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "TGT280121C00120000", "bid": 46.35, "bid_size": 514.0, "ask": 48.8, "ask_size": 688.0, "iv": 0.3851, "open_interest": 1071.0, "volume": 4.0, "delta": 0.8234, "gamma": 0.004, "vega": 0.4413, "theta": -0.0135, "rho": 0.909, "theo": 47.6802, "change": 0.6, "open": 48.1, "high": 48.1, "low": 48.1, "tick": "down", "last_trade_price": 48.1, "last_trade_time": "2026-11-06T12:37:11", "percent_change": 1.26316, "prev_day_close": 47.5749988555908}, {"option": "TGT280121P00120000", "bid": 7.2, "bid_size": 801.0, "ask": 8.55, "ask_size": 397.0, "iv": 0.3855, "open_interest": 488.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0041, "vega": 0.4472, "theta": -0.0189, "rho": -0.3919, "theo": 7.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T14:25:47", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "TGT280121C00125000", "bid": 42.65, "bid_size": 762.0, "ask": 44.6, "ask_size": 10.0, "iv": 0.3689, "open_interest": 294.0, "volume": 3.0, "delta": 0.7982, "gamma": 0.0044, "vega": 0.4781, "theta": -0.0154, "rho": 0.9597, "theo": 44.355, "change": -0.725, "open": 44.15, "high": 44.15, "low": 43.65, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-11-06T15:42:49", "percent_change": -1.6338, "prev_day_close": 44.1749992370606}, {"option": "TGT280121P00125000", "bid": 8.7, "bid_size": 666.0, "ask": 10.3, "ask_size": 506.0, "iv": 0.3865, "open_interest": 1459.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0045, "vega": 0.4837, "theta": -0.0202, "rho": -0.4438, "theo": 9.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.43, "last_trade_time": "2026-11-05T10:27:21", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TGT280121C00130000", "bid": 39.75, "bid_size": 561.0, "ask": 41.7, "ask_size": 298.0, "iv": 0.3724, "open_interest": 709.0, "volume": 8.0, "delta": 0.7717, "gamma": 0.0047, "vega": 0.5128, "theta": -0.0172, "rho": 0.9479, "theo": 41.1926, "change": 0.125, "open": 41.6, "high": 41.6, "low": 41.25, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-11-06T13:34:50", "percent_change": 0.303951, "prev_day_close": 40.7250003814697}, {"option": "TGT280121P00130000", "bid": 10.3, "bid_size": 591.0, "ask": 12.0, "ask_size": 649.0, "iv": 0.3846, "open_interest": 549.0, "volume": 20.0, "delta": -0.2367, "gamma": 0.0049, "vega": 0.5187, "theta": -0.0215, "rho": -0.4998, "theo": 10.9904, "change": -0.275, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T12:27:54", "percent_change": -2.54042, "prev_day_close": 11.1500000953674}, {"option": "TGT280121C00135000", "bid": 36.5, "bid_size": 706.0, "ask": 38.95, "ask_size": 518.0, "iv": 0.3705, "open_interest": 2694.0, "volume": 1.0, "delta": 0.7441, "gamma": 0.0051, "vega": 0.5445, "theta": -0.0188, "rho": 0.9324, "theo": 38.1895, "change": -2.475, "open": 35.85, "high": 35.85, "low": 35.85, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-11-06T09:34:31", "percent_change": -6.45793, "prev_day_close": 37.9249992370606}, {"option": "TGT280121P00135000", "bid": 12.5, "bid_size": 9.0, "ask": 13.25, "ask_size": 239.0, "iv": 0.3812, "open_interest": 127.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0052, "vega": 0.5501, "theta": -0.0226, "rho": -0.5578, "theo": 12.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-30T11:01:23", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "TGT280121C00140000", "bid": 33.95, "bid_size": 536.0, "ask": 36.0, "ask_size": 459.0, "iv": 0.3703, "open_interest": 326.0, "volume": 1.0, "delta": 0.7156, "gamma": 0.0054, "vega": 0.5734, "theta": -0.0202, "rho": 0.913, "theo": 35.3433, "change": -1.875, "open": 33.15, "high": 33.15, "low": 33.15, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-11-06T09:34:31", "percent_change": -5.35332, "prev_day_close": 34.9750003814697}, {"option": "TGT280121P00140000", "bid": 14.4, "bid_size": 27.0, "ask": 15.25, "ask_size": 240.0, "iv": 0.3792, "open_interest": 193.0, "volume": 5.0, "delta": -0.295, "gamma": 0.0056, "vega": 0.5787, "theta": -0.0236, "rho": -0.6135, "theo": 14.679, "change": 0.25, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T14:20:53", "percent_change": 1.70648, "prev_day_close": 14.8249998092651}, {"option": "TGT280121C00145000", "bid": 31.35, "bid_size": 483.0, "ask": 33.05, "ask_size": 251.0, "iv": 0.3669, "open_interest": 273.0, "volume": 19.0, "delta": 0.6864, "gamma": 0.0056, "vega": 0.5987, "theta": -0.0215, "rho": 0.8905, "theo": 32.6546, "change": -0.075, "open": 32.75, "high": 32.75, "low": 32.65, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-11-06T13:33:22", "percent_change": -0.229184, "prev_day_close": 32.1999998092651}, {"option": "TGT280121P00145000", "bid": 16.45, "bid_size": 109.0, "ask": 17.4, "ask_size": 253.0, "iv": 0.377, "open_interest": 157.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0059, "vega": 0.6036, "theta": -0.0244, "rho": -0.6743, "theo": 16.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-10-23T15:41:50", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "TGT280121C00150000", "bid": 29.15, "bid_size": 304.0, "ask": 30.65, "ask_size": 363.0, "iv": 0.3689, "open_interest": 303.0, "volume": 7.0, "delta": 0.6566, "gamma": 0.0059, "vega": 0.6204, "theta": -0.0226, "rho": 0.8653, "theo": 30.1193, "change": 0.25, "open": 29.65, "high": 30.2, "low": 29.65, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-06T13:31:56", "percent_change": 0.834725, "prev_day_close": 29.8999996185303}, {"option": "TGT280121P00150000", "bid": 18.7, "bid_size": 91.0, "ask": 20.5, "ask_size": 625.0, "iv": 0.3816, "open_interest": 126.0, "volume": 4.0, "delta": -0.3568, "gamma": 0.0061, "vega": 0.6244, "theta": -0.025, "rho": -0.7279, "theo": 19.0261, "change": 0.2, "open": 19.35, "high": 19.4, "low": 19.35, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T14:29:03", "percent_change": 1.04167, "prev_day_close": 19.1000003814697}, {"option": "TGT280121C00155000", "bid": 26.85, "bid_size": 306.0, "ask": 28.1, "ask_size": 314.0, "iv": 0.3664, "open_interest": 29.0, "volume": 1.0, "delta": 0.6266, "gamma": 0.0061, "vega": 0.6383, "theta": -0.0235, "rho": 0.8372, "theo": 27.737, "change": -0.5, "open": 27.2, "high": 27.2, "low": 27.2, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-06T15:27:16", "percent_change": -1.80505, "prev_day_close": 27.4750003814697}, {"option": "TGT280121P00155000", "bid": 21.25, "bid_size": 56.0, "ask": 22.3, "ask_size": 225.0, "iv": 0.3756, "open_interest": 34.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0064, "vega": 0.6408, "theta": -0.0255, "rho": -0.7827, "theo": 21.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.86, "last_trade_time": "2026-11-04T14:25:50", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "TGT280121C00160000", "bid": 24.45, "bid_size": 379.0, "ask": 26.4, "ask_size": 594.0, "iv": 0.3674, "open_interest": 231.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0062, "vega": 0.6523, "theta": -0.0243, "rho": 0.8081, "theo": 25.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.37, "last_trade_time": "2026-11-04T13:45:42", "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "TGT280121P00160000", "bid": 23.15, "bid_size": 468.0, "ask": 24.95, "ask_size": 390.0, "iv": 0.3691, "open_interest": 801.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0066, "vega": 0.6528, "theta": -0.0258, "rho": -0.833, "theo": 24.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-10-14T13:07:50", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "TGT280121C00165000", "bid": 22.25, "bid_size": 471.0, "ask": 24.3, "ask_size": 563.0, "iv": 0.3648, "open_interest": 86.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0064, "vega": 0.6624, "theta": -0.0248, "rho": 0.7762, "theo": 23.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-11-04T11:18:57", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "TGT280121P00165000", "bid": 25.9, "bid_size": 368.0, "ask": 27.9, "ask_size": 257.0, "iv": 0.369, "open_interest": 15.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0067, "vega": 0.6606, "theta": -0.026, "rho": -0.8848, "theo": 26.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-09-10T14:08:23", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TGT280121C00170000", "bid": 20.2, "bid_size": 652.0, "ask": 22.15, "ask_size": 466.0, "iv": 0.3609, "open_interest": 496.0, "volume": 4.0, "delta": 0.5368, "gamma": 0.0065, "vega": 0.6687, "theta": -0.0252, "rho": 0.7444, "theo": 21.4689, "change": -0.15, "open": 21.0, "high": 21.3, "low": 21.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-06T15:48:53", "percent_change": -0.6993, "prev_day_close": 21.3999996185303}, {"option": "TGT280121P00170000", "bid": 28.8, "bid_size": 491.0, "ask": 30.6, "ask_size": 229.0, "iv": 0.366, "open_interest": 89.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0069, "vega": 0.6635, "theta": -0.0259, "rho": -0.9206, "theo": 29.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-09-09T12:41:14", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "TGT280121C00175000", "bid": 18.9, "bid_size": 363.0, "ask": 20.05, "ask_size": 272.0, "iv": 0.361, "open_interest": 205.0, "volume": 17.0, "delta": 0.5076, "gamma": 0.0065, "vega": 0.6712, "theta": -0.0254, "rho": 0.7108, "theo": 19.6594, "change": -0.3, "open": 19.15, "high": 19.5, "low": 19.1, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T15:43:46", "percent_change": -1.51515, "prev_day_close": 19.4749994277954}, {"option": "TGT280121P00175000", "bid": 31.85, "bid_size": 311.0, "ask": 33.8, "ask_size": 264.0, "iv": 0.3658, "open_interest": 59.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.007, "vega": 0.6631, "theta": -0.0258, "rho": -0.9688, "theo": 32.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-04T14:25:59", "percent_change": 0.0, "prev_day_close": 32.8249998092651}, {"option": "TGT280121C00180000", "bid": 17.25, "bid_size": 346.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.3574, "open_interest": 1122.0, "volume": 94.0, "delta": 0.4786, "gamma": 0.0065, "vega": 0.6702, "theta": -0.0254, "rho": 0.6766, "theo": 17.9628, "change": -0.63, "open": 17.5, "high": 18.0, "low": 17.5, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-11-06T15:50:15", "percent_change": -3.43324, "prev_day_close": 17.8500003814697}, {"option": "TGT280121P00180000", "bid": 34.9, "bid_size": 475.0, "ask": 36.95, "ask_size": 203.0, "iv": 0.3634, "open_interest": 140.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.007, "vega": 0.658, "theta": -0.0255, "rho": -0.9949, "theo": 35.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-09-10T10:09:38", "percent_change": 0.0, "prev_day_close": 35.9250011444092}, {"option": "TGT280121C00185000", "bid": 15.45, "bid_size": 528.0, "ask": 17.6, "ask_size": 679.0, "iv": 0.3625, "open_interest": 273.0, "volume": 36.0, "delta": 0.451, "gamma": 0.0065, "vega": 0.6663, "theta": -0.0254, "rho": 0.6436, "theo": 16.4326, "change": -1.1, "open": 15.0, "high": 16.4, "low": 15.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T14:26:56", "percent_change": -6.37681, "prev_day_close": 16.2249994277954}, {"option": "TGT280121P00185000", "bid": 37.5, "bid_size": 191.0, "ask": 40.3, "ask_size": 156.0, "iv": 0.3567, "open_interest": 23.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0071, "vega": 0.6497, "theta": -0.025, "rho": -1.0348, "theo": 39.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-10-01T11:19:42", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "TGT280121C00190000", "bid": 14.4, "bid_size": 267.0, "ask": 15.2, "ask_size": 36.0, "iv": 0.3572, "open_interest": 256.0, "volume": 16.0, "delta": 0.4236, "gamma": 0.0065, "vega": 0.6588, "theta": -0.0251, "rho": 0.6089, "theo": 14.9859, "change": -0.55, "open": 14.0, "high": 14.9, "low": 14.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T14:17:10", "percent_change": -3.55987, "prev_day_close": 14.7749996185303}, {"option": "TGT280121P00190000", "bid": 41.65, "bid_size": 174.0, "ask": 43.75, "ask_size": 150.0, "iv": 0.3606, "open_interest": 36.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0071, "vega": 0.6344, "theta": -0.0244, "rho": -1.0498, "theo": 42.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.75, "last_trade_time": "2026-08-24T12:29:04", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "TGT280121C00195000", "bid": 12.95, "bid_size": 380.0, "ask": 14.0, "ask_size": 121.0, "iv": 0.3559, "open_interest": 1093.0, "volume": 4.0, "delta": 0.3975, "gamma": 0.0064, "vega": 0.6491, "theta": -0.0248, "rho": 0.5761, "theo": 13.6738, "change": -1.125, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T09:54:35", "percent_change": -7.74527, "prev_day_close": 13.5999999046326}, {"option": "TGT280121P00195000", "bid": 45.25, "bid_size": 164.0, "ask": 47.4, "ask_size": 143.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0071, "vega": 0.6171, "theta": -0.0236, "rho": -1.0638, "theo": 46.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-10-21T13:24:41", "percent_change": 0.0, "prev_day_close": 46.3250007629394}, {"option": "TGT280121C00200000", "bid": 11.9, "bid_size": 337.0, "ask": 12.85, "ask_size": 41.0, "iv": 0.3567, "open_interest": 477.0, "volume": 3.0, "delta": 0.3724, "gamma": 0.0063, "vega": 0.637, "theta": -0.0243, "rho": 0.5435, "theo": 12.4702, "change": -0.79, "open": 12.2, "high": 12.36, "low": 12.2, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-11-06T15:49:54", "percent_change": -6.00761, "prev_day_close": 12.4249997138977}, {"option": "TGT280121P00200000", "bid": 48.9, "bid_size": 342.0, "ask": 51.55, "ask_size": 301.0, "iv": 0.3621, "open_interest": 65.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.007, "vega": 0.5968, "theta": -0.0228, "rho": -1.0632, "theo": 49.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.95, "last_trade_time": "2026-10-05T09:45:35", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "TGT280121C00210000", "bid": 9.1, "bid_size": 1125.0, "ask": 11.0, "ask_size": 247.0, "iv": 0.3516, "open_interest": 206.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.006, "vega": 0.6069, "theta": -0.0232, "rho": 0.4812, "theo": 10.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T15:56:07", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TGT280121P00210000", "bid": 56.75, "bid_size": 161.0, "ask": 59.1, "ask_size": 142.0, "iv": 0.3589, "open_interest": 1.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0069, "vega": 0.5509, "theta": -0.0211, "rho": -1.0602, "theo": 57.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.57, "last_trade_time": "2026-10-23T11:01:05", "percent_change": 0.0, "prev_day_close": 57.9249992370606}, {"option": "TGT280121C00220000", "bid": 7.4, "bid_size": 798.0, "ask": 9.25, "ask_size": 207.0, "iv": 0.3509, "open_interest": 63.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0056, "vega": 0.5712, "theta": -0.0219, "rho": 0.4232, "theo": 8.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-03T11:31:26", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "TGT280121P00220000", "bid": 65.0, "bid_size": 147.0, "ask": 67.95, "ask_size": 154.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0069, "vega": 0.4848, "theta": -0.0195, "rho": -1.0058, "theo": 66.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-10-01T12:49:00", "percent_change": 0.0, "prev_day_close": 66.4749984741211}, {"option": "TGT280121C00230000", "bid": 6.85, "bid_size": 150.0, "ask": 8.4, "ask_size": 438.0, "iv": 0.3644, "open_interest": 3.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0052, "vega": 0.5331, "theta": -0.0205, "rho": 0.3717, "theo": 7.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T11:43:38", "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "TGT280121P00230000", "bid": 73.6, "bid_size": 134.0, "ask": 76.4, "ask_size": 132.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.007, "vega": 0.4116, "theta": -0.0188, "rho": -0.903, "theo": 74.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.71, "last_trade_time": "2026-11-04T14:55:16", "percent_change": 0.0, "prev_day_close": 74.9749984741211}, {"option": "TGT280121C00240000", "bid": 5.55, "bid_size": 494.0, "ask": 6.6, "ask_size": 301.0, "iv": 0.3579, "open_interest": 115.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0048, "vega": 0.4936, "theta": -0.019, "rho": 0.3255, "theo": 6.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T09:40:40", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "TGT280121P00240000", "bid": 82.65, "bid_size": 139.0, "ask": 86.4, "ask_size": 135.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0074, "vega": 0.3168, "theta": -0.0193, "rho": -0.6933, "theo": 83.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0250015258789}, {"option": "TGT280121C00250000", "bid": 4.6, "bid_size": 313.0, "ask": 5.6, "ask_size": 121.0, "iv": 0.3587, "open_interest": 16.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0044, "vega": 0.455, "theta": -0.0176, "rho": 0.2849, "theo": 5.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T11:32:40", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TGT280121P00250000", "bid": 92.0, "bid_size": 115.0, "ask": 95.2, "ask_size": 115.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0072, "vega": 0.2372, "theta": -0.0196, "rho": -0.5176, "theo": 93.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "TGT281215C00060000", "bid": 96.05, "bid_size": 63.0, "ask": 100.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0009, "vega": 0.0855, "theta": 0.0, "rho": 0.3515, "theo": 98.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.05, "last_trade_time": "2026-09-02T11:08:16", "percent_change": 0.0, "prev_day_close": 98.0250015258789}, {"option": "TGT281215P00060000", "bid": 1.17, "bid_size": 480.0, "ask": 2.07, "ask_size": 434.0, "iv": 0.459, "open_interest": 102.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0007, "vega": 0.1616, "theta": -0.0046, "rho": -0.1372, "theo": 1.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T11:47:41", "percent_change": 0.0, "prev_day_close": 1.61999994516373}, {"option": "TGT281215C00065000", "bid": 92.1, "bid_size": 100.0, "ask": 95.5, "ask_size": 88.0, "iv": 0.4428, "open_interest": 6.0, "volume": 2.0, "delta": 0.9757, "gamma": 0.0008, "vega": 0.1322, "theta": 0.0, "rho": 0.4803, "theo": 93.8876, "change": 0.22, "open": 93.8, "high": 93.97, "low": 93.8, "tick": "up", "last_trade_price": 93.97, "last_trade_time": "2026-11-06T11:12:32", "percent_change": 0.234667, "prev_day_close": 93.7999992370606}, {"option": "TGT281215P00065000", "bid": 0.72, "bid_size": 1101.0, "ask": 2.49, "ask_size": 454.0, "iv": 0.4253, "open_interest": 42.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0009, "vega": 0.1903, "theta": -0.0053, "rho": -0.1687, "theo": 2.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T11:19:15", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "TGT281215C00070000", "bid": 87.8, "bid_size": 106.0, "ask": 90.7, "ask_size": 113.0, "iv": 0.4262, "open_interest": 17.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.001, "vega": 0.1772, "theta": 0.0, "rho": 0.6481, "theo": 89.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.84, "last_trade_time": "2026-08-05T09:33:17", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "TGT281215P00070000", "bid": 1.61, "bid_size": 254.0, "ask": 2.84, "ask_size": 63.0, "iv": 0.4273, "open_interest": 50.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0011, "vega": 0.2224, "theta": -0.006, "rho": -0.2052, "theo": 2.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-03T11:26:30", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "TGT281215C00075000", "bid": 82.5, "bid_size": 115.0, "ask": 86.5, "ask_size": 105.0, "iv": 0.3943, "open_interest": 5.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0012, "vega": 0.228, "theta": 0.0, "rho": 0.7957, "theo": 85.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-08-19T15:48:00", "percent_change": 0.0, "prev_day_close": 84.9749984741211}, {"option": "TGT281215P00075000", "bid": 2.31, "bid_size": 284.0, "ask": 3.4, "ask_size": 194.0, "iv": 0.4242, "open_interest": 10.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0013, "vega": 0.2557, "theta": -0.0068, "rho": -0.2464, "theo": 3.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-11-03T11:21:26", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "TGT281215C00080000", "bid": 79.25, "bid_size": 132.0, "ask": 82.5, "ask_size": 126.0, "iv": 0.4132, "open_interest": 2.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0014, "vega": 0.2685, "theta": 0.0, "rho": 0.9292, "theo": 81.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-06-23T14:38:24", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "TGT281215P00080000", "bid": 3.0, "bid_size": 389.0, "ask": 4.55, "ask_size": 460.0, "iv": 0.4282, "open_interest": 6.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0015, "vega": 0.2919, "theta": -0.0075, "rho": -0.2921, "theo": 3.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T13:14:01", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TGT281215C00085000", "bid": 75.75, "bid_size": 129.0, "ask": 78.5, "ask_size": 103.0, "iv": 0.4143, "open_interest": 8.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0016, "vega": 0.3179, "theta": -0.0008, "rho": 1.1252, "theo": 77.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.96, "last_trade_time": "2026-08-21T11:32:04", "percent_change": 0.0, "prev_day_close": 77.125}, {"option": "TGT281215P00085000", "bid": 3.7, "bid_size": 547.0, "ask": 5.35, "ask_size": 590.0, "iv": 0.422, "open_interest": 120.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0017, "vega": 0.329, "theta": -0.0084, "rho": -0.3435, "theo": 4.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-30T15:18:41", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "TGT281215C00090000", "bid": 71.0, "bid_size": 381.0, "ask": 74.8, "ask_size": 355.0, "iv": 0.3954, "open_interest": 78.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0019, "vega": 0.3564, "theta": -0.0021, "rho": 1.3481, "theo": 73.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-10-16T15:49:04", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "TGT281215P00090000", "bid": 4.65, "bid_size": 370.0, "ask": 6.25, "ask_size": 571.0, "iv": 0.4184, "open_interest": 473.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0019, "vega": 0.3677, "theta": -0.0092, "rho": -0.4016, "theo": 5.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-29T10:41:10", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "TGT281215C00095000", "bid": 68.15, "bid_size": 119.0, "ask": 71.5, "ask_size": 123.0, "iv": 0.406, "open_interest": 2.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0021, "vega": 0.398, "theta": -0.0034, "rho": 1.3876, "theo": 69.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-10-16T15:30:03", "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "TGT281215P00095000", "bid": 4.45, "bid_size": 507.0, "ask": 7.25, "ask_size": 485.0, "iv": 0.3995, "open_interest": 8.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0022, "vega": 0.407, "theta": -0.01, "rho": -0.4539, "theo": 5.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T15:39:13", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "TGT281215C00100000", "bid": 64.55, "bid_size": 95.0, "ask": 66.95, "ask_size": 15.0, "iv": 0.3882, "open_interest": 17.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0024, "vega": 0.438, "theta": -0.0047, "rho": 1.402, "theo": 66.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-10-20T09:34:41", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "TGT281215P00100000", "bid": 6.4, "bid_size": 471.0, "ask": 8.3, "ask_size": 379.0, "iv": 0.4056, "open_interest": 43.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0024, "vega": 0.4485, "theta": -0.0108, "rho": -0.5145, "theo": 6.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-10-19T10:05:10", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "TGT281215C00105000", "bid": 61.3, "bid_size": 112.0, "ask": 64.5, "ask_size": 115.0, "iv": 0.3968, "open_interest": 7.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0026, "vega": 0.4735, "theta": -0.006, "rho": 1.4273, "theo": 62.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.95, "last_trade_time": "2026-10-09T10:16:40", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "TGT281215P00105000", "bid": 7.6, "bid_size": 393.0, "ask": 9.45, "ask_size": 341.0, "iv": 0.4013, "open_interest": 31.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0027, "vega": 0.4894, "theta": -0.0117, "rho": -0.5799, "theo": 8.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-28T09:58:28", "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "TGT281215C00110000", "bid": 57.95, "bid_size": 115.0, "ask": 61.3, "ask_size": 124.0, "iv": 0.393, "open_interest": 12.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0028, "vega": 0.52, "theta": -0.0072, "rho": 1.4306, "theo": 59.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-05T09:51:30", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "TGT281215P00110000", "bid": 8.95, "bid_size": 338.0, "ask": 10.0, "ask_size": 159.0, "iv": 0.3908, "open_interest": 52.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0029, "vega": 0.5291, "theta": -0.0125, "rho": -0.6473, "theo": 9.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-10-30T12:31:43", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "TGT281215C00115000", "bid": 54.8, "bid_size": 205.0, "ask": 58.0, "ask_size": 129.0, "iv": 0.3883, "open_interest": 14.0, "volume": 10.0, "delta": 0.8294, "gamma": 0.0031, "vega": 0.5551, "theta": -0.0084, "rho": 1.4412, "theo": 56.3008, "change": 0.775, "open": 56.85, "high": 56.85, "low": 56.85, "tick": "down", "last_trade_price": 56.85, "last_trade_time": "2026-11-06T13:03:35", "percent_change": 1.38208, "prev_day_close": 56.3999996185303}, {"option": "TGT281215P00115000", "bid": 10.3, "bid_size": 329.0, "ask": 11.45, "ask_size": 189.0, "iv": 0.3874, "open_interest": 325.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0032, "vega": 0.5696, "theta": -0.0133, "rho": -0.7281, "theo": 10.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-11-02T14:28:45", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "TGT281215C00120000", "bid": 51.0, "bid_size": 245.0, "ask": 54.45, "ask_size": 221.0, "iv": 0.3745, "open_interest": 26.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0033, "vega": 0.5984, "theta": -0.0096, "rho": 1.4357, "theo": 53.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-30T15:52:34", "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "TGT281215P00120000", "bid": 11.9, "bid_size": 236.0, "ask": 13.7, "ask_size": 548.0, "iv": 0.3908, "open_interest": 187.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0034, "vega": 0.6077, "theta": -0.0141, "rho": -0.7981, "theo": 12.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T09:34:50", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TGT281215C00125000", "bid": 49.0, "bid_size": 245.0, "ask": 51.6, "ask_size": 305.0, "iv": 0.38, "open_interest": 77.0, "volume": 2.0, "delta": 0.7889, "gamma": 0.0036, "vega": 0.6321, "theta": -0.0108, "rho": 1.4329, "theo": 50.4291, "change": -0.6, "open": 49.6, "high": 49.6, "low": 49.6, "tick": "no_change", "last_trade_price": 49.6, "last_trade_time": "2026-11-06T10:48:48", "percent_change": -1.19522, "prev_day_close": 50.6000003814697}, {"option": "TGT281215P00125000", "bid": 13.55, "bid_size": 236.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.3808, "open_interest": 142.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0037, "vega": 0.6441, "theta": -0.0149, "rho": -0.8828, "theo": 14.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-11-05T15:31:38", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "TGT281215C00130000", "bid": 46.3, "bid_size": 236.0, "ask": 48.55, "ask_size": 287.0, "iv": 0.3764, "open_interest": 428.0, "volume": 18.0, "delta": 0.7677, "gamma": 0.0038, "vega": 0.6692, "theta": -0.0118, "rho": 1.4203, "theo": 47.6936, "change": -0.05, "open": 47.4, "high": 47.4, "low": 47.25, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-11-06T10:05:15", "percent_change": -0.105711, "prev_day_close": 47.4249992370606}, {"option": "TGT281215P00130000", "bid": 15.45, "bid_size": 191.0, "ask": 16.4, "ask_size": 28.0, "iv": 0.3798, "open_interest": 278.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0039, "vega": 0.6784, "theta": -0.0156, "rho": -0.9572, "theo": 15.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-11-02T12:09:12", "percent_change": 0.0, "prev_day_close": 15.8749995231628}, {"option": "TGT281215C00135000", "bid": 43.7, "bid_size": 177.0, "ask": 46.45, "ask_size": 125.0, "iv": 0.3786, "open_interest": 20.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.004, "vega": 0.6992, "theta": -0.0128, "rho": 1.4075, "theo": 45.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-16T10:25:03", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "TGT281215P00135000", "bid": 17.45, "bid_size": 170.0, "ask": 19.15, "ask_size": 297.0, "iv": 0.3838, "open_interest": 31.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0041, "vega": 0.7085, "theta": -0.0162, "rho": -1.0408, "theo": 17.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-11-05T12:47:24", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TGT281215C00140000", "bid": 41.25, "bid_size": 229.0, "ask": 43.9, "ask_size": 174.0, "iv": 0.377, "open_interest": 24.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0041, "vega": 0.726, "theta": -0.0137, "rho": 1.3944, "theo": 42.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.18, "last_trade_time": "2026-11-04T10:43:39", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "TGT281215P00140000", "bid": 19.45, "bid_size": 178.0, "ask": 21.3, "ask_size": 270.0, "iv": 0.3815, "open_interest": 38.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0043, "vega": 0.7374, "theta": -0.0168, "rho": -1.1151, "theo": 20.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-03T15:05:22", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "TGT281215C00145000", "bid": 38.9, "bid_size": 213.0, "ask": 41.4, "ask_size": 399.0, "iv": 0.3749, "open_interest": 81.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0043, "vega": 0.7548, "theta": -0.0146, "rho": 1.369, "theo": 40.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.61, "last_trade_time": "2026-10-27T15:38:57", "percent_change": 0.0, "prev_day_close": 40.1750011444092}, {"option": "TGT281215P00145000", "bid": 21.6, "bid_size": 126.0, "ask": 23.1, "ask_size": 143.0, "iv": 0.3765, "open_interest": 124.0, "volume": 3.0, "delta": -0.3141, "gamma": 0.0045, "vega": 0.7629, "theta": -0.0173, "rho": -1.194, "theo": 22.3533, "change": 0.785, "open": 23.0, "high": 23.0, "low": 22.31, "tick": "down", "last_trade_price": 22.31, "last_trade_time": "2026-11-06T11:57:28", "percent_change": 3.64692, "prev_day_close": 22.3000001907349}, {"option": "TGT281215C00150000", "bid": 36.9, "bid_size": 120.0, "ask": 39.2, "ask_size": 560.0, "iv": 0.3756, "open_interest": 167.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0044, "vega": 0.777, "theta": -0.0153, "rho": 1.3474, "theo": 38.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.27, "last_trade_time": "2026-11-05T10:07:04", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "TGT281215P00150000", "bid": 23.9, "bid_size": 183.0, "ask": 26.25, "ask_size": 313.0, "iv": 0.3797, "open_interest": 357.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0047, "vega": 0.7846, "theta": -0.0177, "rho": -1.2642, "theo": 24.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.21, "last_trade_time": "2026-11-05T15:31:38", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "TGT281215C00155000", "bid": 33.8, "bid_size": 356.0, "ask": 37.5, "ask_size": 413.0, "iv": 0.3712, "open_interest": 53.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0046, "vega": 0.7983, "theta": -0.016, "rho": 1.3206, "theo": 35.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.39, "last_trade_time": "2026-10-26T12:53:07", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "TGT281215P00155000", "bid": 26.3, "bid_size": 78.0, "ask": 29.05, "ask_size": 233.0, "iv": 0.3797, "open_interest": 63.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0049, "vega": 0.8035, "theta": -0.018, "rho": -1.3349, "theo": 27.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.39, "last_trade_time": "2026-09-04T12:32:04", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TGT281215C00160000", "bid": 32.0, "bid_size": 334.0, "ask": 35.5, "ask_size": 466.0, "iv": 0.3717, "open_interest": 67.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0047, "vega": 0.8153, "theta": -0.0165, "rho": 1.2938, "theo": 33.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.79, "last_trade_time": "2026-10-16T15:01:02", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "TGT281215P00160000", "bid": 28.8, "bid_size": 193.0, "ask": 31.15, "ask_size": 164.0, "iv": 0.3746, "open_interest": 302.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.005, "vega": 0.8188, "theta": -0.0183, "rho": -1.4019, "theo": 29.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-10-06T15:39:37", "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "TGT281215C00165000", "bid": 29.65, "bid_size": 97.0, "ask": 32.45, "ask_size": 13.0, "iv": 0.3614, "open_interest": 15.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0048, "vega": 0.8296, "theta": -0.017, "rho": 1.2662, "theo": 31.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-10-23T15:44:07", "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "TGT281215P00165000", "bid": 30.65, "bid_size": 295.0, "ask": 33.9, "ask_size": 161.0, "iv": 0.3682, "open_interest": 275.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0052, "vega": 0.8307, "theta": -0.0186, "rho": -1.4616, "theo": 32.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-10-27T11:46:58", "percent_change": 0.0, "prev_day_close": 32.7750005722046}, {"option": "TGT281215C00170000", "bid": 27.8, "bid_size": 248.0, "ask": 31.3, "ask_size": 338.0, "iv": 0.3645, "open_interest": 29.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0049, "vega": 0.8416, "theta": -0.0174, "rho": 1.2345, "theo": 30.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.03, "last_trade_time": "2026-11-04T12:26:11", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TGT281215P00170000", "bid": 33.5, "bid_size": 84.0, "ask": 36.8, "ask_size": 78.0, "iv": 0.3674, "open_interest": 11.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0053, "vega": 0.84, "theta": -0.0187, "rho": -1.532, "theo": 35.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-10-13T09:33:33", "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "TGT281215C00175000", "bid": 27.15, "bid_size": 192.0, "ask": 29.25, "ask_size": 501.0, "iv": 0.368, "open_interest": 35.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0049, "vega": 0.8507, "theta": -0.0177, "rho": 1.2031, "theo": 28.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-11-05T12:42:34", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TGT281215P00175000", "bid": 36.9, "bid_size": 83.0, "ask": 39.7, "ask_size": 62.0, "iv": 0.3686, "open_interest": 3.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.0055, "vega": 0.8435, "theta": -0.0188, "rho": -1.5741, "theo": 38.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-12T11:15:32", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "TGT281215C00180000", "bid": 25.35, "bid_size": 160.0, "ask": 27.85, "ask_size": 312.0, "iv": 0.3676, "open_interest": 184.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.005, "vega": 0.8574, "theta": -0.018, "rho": 1.1717, "theo": 26.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-10-27T12:21:39", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "TGT281215P00180000", "bid": 40.25, "bid_size": 55.0, "ask": 42.85, "ask_size": 66.0, "iv": 0.3697, "open_interest": 10.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0056, "vega": 0.8453, "theta": -0.0189, "rho": -1.6192, "theo": 41.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-15T10:00:42", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "TGT281215C00185000", "bid": 23.75, "bid_size": 189.0, "ask": 26.3, "ask_size": 316.0, "iv": 0.3665, "open_interest": 33.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.005, "vega": 0.8611, "theta": -0.0182, "rho": 1.1379, "theo": 25.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.79, "last_trade_time": "2026-10-08T10:53:23", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "TGT281215P00185000", "bid": 43.35, "bid_size": 130.0, "ask": 46.05, "ask_size": 105.0, "iv": 0.3684, "open_interest": 5.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0057, "vega": 0.8448, "theta": -0.0189, "rho": -1.6629, "theo": 44.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.05, "last_trade_time": "2026-11-05T10:30:58", "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "TGT281215C00190000", "bid": 22.25, "bid_size": 100.0, "ask": 25.5, "ask_size": 535.0, "iv": 0.3693, "open_interest": 1234.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0051, "vega": 0.863, "theta": -0.0183, "rho": 1.1033, "theo": 23.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-10-26T09:41:25", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "TGT281215P00190000", "bid": 46.65, "bid_size": 304.0, "ask": 49.4, "ask_size": 137.0, "iv": 0.3679, "open_interest": 1168.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0058, "vega": 0.8368, "theta": -0.0189, "rho": -1.6901, "theo": 47.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.86, "last_trade_time": "2026-11-05T09:52:20", "percent_change": 0.0, "prev_day_close": 48.0250015258789}, {"option": "TGT281215C00195000", "bid": 20.5, "bid_size": 327.0, "ask": 23.45, "ask_size": 272.0, "iv": 0.3625, "open_interest": 452.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0051, "vega": 0.8629, "theta": -0.0183, "rho": 1.0698, "theo": 22.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.86, "last_trade_time": "2026-10-05T11:19:24", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "TGT281215P00195000", "bid": 49.85, "bid_size": 282.0, "ask": 53.5, "ask_size": 185.0, "iv": 0.3702, "open_interest": 448.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0059, "vega": 0.8308, "theta": -0.0188, "rho": -1.7088, "theo": 51.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.59, "last_trade_time": "2026-10-05T11:19:24", "percent_change": 0.0, "prev_day_close": 51.6749992370606}, {"option": "TGT281215C00200000", "bid": 19.45, "bid_size": 237.0, "ask": 22.2, "ask_size": 290.0, "iv": 0.3636, "open_interest": 132.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0051, "vega": 0.86, "theta": -0.0183, "rho": 1.0366, "theo": 20.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.82, "last_trade_time": "2026-10-16T09:46:37", "percent_change": 0.0, "prev_day_close": 20.8250007629395}, {"option": "TGT281215P00200000", "bid": 53.0, "bid_size": 68.0, "ask": 56.2, "ask_size": 56.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.006, "vega": 0.8183, "theta": -0.0186, "rho": -1.7216, "theo": 54.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "TGT281215C00210000", "bid": 17.05, "bid_size": 281.0, "ask": 19.65, "ask_size": 258.0, "iv": 0.3612, "open_interest": 104.0, "volume": 0.0, "delta": 0.429, "gamma": 0.005, "vega": 0.8494, "theta": -0.0182, "rho": 0.9658, "theo": 18.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-26T13:06:35", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "TGT281215P00210000", "bid": 60.65, "bid_size": 108.0, "ask": 64.5, "ask_size": 87.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0061, "vega": 0.7849, "theta": -0.0182, "rho": -1.7362, "theo": 62.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0750007629394}, {"option": "TGT281215C00220000", "bid": 14.95, "bid_size": 178.0, "ask": 17.55, "ask_size": 131.0, "iv": 0.3602, "open_interest": 17.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0049, "vega": 0.8319, "theta": -0.0179, "rho": 0.8996, "theo": 16.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-11-02T14:01:29", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "TGT281215P00220000", "bid": 68.45, "bid_size": 151.0, "ask": 72.35, "ask_size": 76.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0062, "vega": 0.734, "theta": -0.0176, "rho": -1.6915, "theo": 69.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "TGT281215C00230000", "bid": 13.05, "bid_size": 334.0, "ask": 15.6, "ask_size": 156.0, "iv": 0.3585, "open_interest": 59.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0048, "vega": 0.8101, "theta": -0.0175, "rho": 0.8326, "theo": 14.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-02T10:42:03", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "TGT281215P00230000", "bid": 76.5, "bid_size": 103.0, "ask": 79.6, "ask_size": 63.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0064, "vega": 0.6796, "theta": -0.017, "rho": -1.604, "theo": 77.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "TGT281215C00240000", "bid": 11.5, "bid_size": 356.0, "ask": 13.95, "ask_size": 173.0, "iv": 0.3583, "open_interest": 112.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0047, "vega": 0.784, "theta": -0.017, "rho": 0.7723, "theo": 12.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-11-04T11:09:44", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "TGT281215P00240000", "bid": 84.95, "bid_size": 92.0, "ask": 88.1, "ask_size": 69.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0067, "vega": 0.6047, "theta": -0.0166, "rho": -1.4803, "theo": 86.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5249977111816}, {"option": "TGT281215C00250000", "bid": 10.0, "bid_size": 363.0, "ask": 12.5, "ask_size": 79.0, "iv": 0.3573, "open_interest": 22.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0045, "vega": 0.7552, "theta": -0.0164, "rho": 0.7183, "theo": 11.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.97, "last_trade_time": "2026-11-02T15:03:11", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TGT281215P00250000", "bid": 93.5, "bid_size": 137.0, "ask": 97.0, "ask_size": 64.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0072, "vega": 0.5284, "theta": -0.017, "rho": -1.2845, "theo": 94.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "TGT290119C00075000", "bid": 83.5, "bid_size": 249.0, "ask": 86.5, "ask_size": 177.0, "iv": 0.412, "open_interest": 4.0, "volume": 2.0, "delta": 0.9475, "gamma": 0.0012, "vega": 0.2469, "theta": 0.0, "rho": 0.8329, "theo": 85.6484, "change": 0.145, "open": 85.1, "high": 85.27, "low": 85.1, "tick": "up", "last_trade_price": 85.27, "last_trade_time": "2026-11-06T11:12:32", "percent_change": 0.170338, "prev_day_close": 85.0}, {"option": "TGT290119P00075000", "bid": 2.5, "bid_size": 713.0, "ask": 4.1, "ask_size": 584.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0013, "vega": 0.2767, "theta": -0.0071, "rho": -0.275, "theo": 3.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TGT290119C00080000", "bid": 79.0, "bid_size": 257.0, "ask": 83.0, "ask_size": 236.0, "iv": 0.4097, "open_interest": 2.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0014, "vega": 0.2946, "theta": 0.0, "rho": 0.9793, "theo": 81.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-11-04T14:55:41", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "TGT290119P00080000", "bid": 3.35, "bid_size": 436.0, "ask": 4.8, "ask_size": 474.0, "iv": 0.4298, "open_interest": 11.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0015, "vega": 0.3123, "theta": -0.0079, "rho": -0.3231, "theo": 4.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T11:15:49", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TGT290119C00085000", "bid": 75.95, "bid_size": 194.0, "ask": 78.75, "ask_size": 182.0, "iv": 0.4126, "open_interest": 2.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0016, "vega": 0.3349, "theta": -0.0008, "rho": 1.1154, "theo": 77.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.1, "last_trade_time": "2026-11-04T14:55:41", "percent_change": 0.0, "prev_day_close": 77.375}, {"option": "TGT290119P00085000", "bid": 3.85, "bid_size": 324.0, "ask": 5.65, "ask_size": 288.0, "iv": 0.4204, "open_interest": 3.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0017, "vega": 0.3497, "theta": -0.0086, "rho": -0.3755, "theo": 4.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-23T15:49:01", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TGT290119C00090000", "bid": 72.15, "bid_size": 181.0, "ask": 75.5, "ask_size": 200.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0019, "vega": 0.379, "theta": -0.002, "rho": 1.2766, "theo": 73.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8250007629394}, {"option": "TGT290119P00090000", "bid": 4.8, "bid_size": 470.0, "ask": 6.75, "ask_size": 617.0, "iv": 0.4188, "open_interest": 38.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0019, "vega": 0.3878, "theta": -0.0094, "rho": -0.4341, "theo": 5.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-26T10:30:11", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TGT290119C00095000", "bid": 67.5, "bid_size": 251.0, "ask": 71.9, "ask_size": 192.0, "iv": 0.3945, "open_interest": 1.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0021, "vega": 0.419, "theta": -0.0032, "rho": 1.3692, "theo": 70.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.51, "last_trade_time": "2026-10-27T15:39:15", "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "TGT290119P00095000", "bid": 5.55, "bid_size": 553.0, "ask": 7.8, "ask_size": 612.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0021, "vega": 0.4273, "theta": -0.0102, "rho": -0.4948, "theo": 6.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "TGT290119C00100000", "bid": 65.1, "bid_size": 158.0, "ask": 68.45, "ask_size": 205.0, "iv": 0.403, "open_interest": 2.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0023, "vega": 0.459, "theta": -0.0045, "rho": 1.4003, "theo": 66.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.28, "last_trade_time": "2026-10-14T10:53:19", "percent_change": 0.0, "prev_day_close": 66.7749977111816}, {"option": "TGT290119P00100000", "bid": 6.7, "bid_size": 495.0, "ask": 8.9, "ask_size": 333.0, "iv": 0.4075, "open_interest": 12.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0024, "vega": 0.4665, "theta": -0.0109, "rho": -0.5524, "theo": 7.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-19T09:39:25", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "TGT290119C00105000", "bid": 61.8, "bid_size": 167.0, "ask": 65.0, "ask_size": 257.0, "iv": 0.3982, "open_interest": 21.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0026, "vega": 0.4994, "theta": -0.0057, "rho": 1.4315, "theo": 63.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-10-08T14:32:00", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "TGT290119P00105000", "bid": 7.7, "bid_size": 416.0, "ask": 10.05, "ask_size": 303.0, "iv": 0.4006, "open_interest": 1.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0026, "vega": 0.5065, "theta": -0.0117, "rho": -0.6185, "theo": 8.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-08T09:54:26", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TGT290119C00110000", "bid": 58.45, "bid_size": 148.0, "ask": 62.0, "ask_size": 243.0, "iv": 0.3954, "open_interest": 1.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0028, "vega": 0.5388, "theta": -0.0068, "rho": 1.4616, "theo": 60.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.54, "last_trade_time": "2026-09-15T15:39:07", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "TGT290119P00110000", "bid": 9.1, "bid_size": 340.0, "ask": 11.3, "ask_size": 348.0, "iv": 0.3969, "open_interest": 206.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0029, "vega": 0.5468, "theta": -0.0124, "rho": -0.6882, "theo": 9.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-10-16T09:30:14", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TGT290119C00115000", "bid": 55.45, "bid_size": 219.0, "ask": 58.5, "ask_size": 305.0, "iv": 0.3893, "open_interest": 3.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.003, "vega": 0.578, "theta": -0.008, "rho": 1.5287, "theo": 56.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.54, "last_trade_time": "2026-11-05T15:48:29", "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "TGT290119P00115000", "bid": 10.55, "bid_size": 403.0, "ask": 13.2, "ask_size": 583.0, "iv": 0.3972, "open_interest": 47.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0031, "vega": 0.5856, "theta": -0.0131, "rho": -0.7643, "theo": 11.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-29T12:01:44", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TGT290119C00120000", "bid": 52.45, "bid_size": 145.0, "ask": 55.5, "ask_size": 199.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0033, "vega": 0.6151, "theta": -0.0091, "rho": 1.5305, "theo": 53.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9750003814697}, {"option": "TGT290119P00120000", "bid": 12.0, "bid_size": 244.0, "ask": 14.35, "ask_size": 352.0, "iv": 0.3895, "open_interest": 62.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0034, "vega": 0.6238, "theta": -0.0138, "rho": -0.8391, "theo": 12.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-20T15:18:50", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TGT290119C00125000", "bid": 49.7, "bid_size": 169.0, "ask": 52.45, "ask_size": 204.0, "iv": 0.3824, "open_interest": 1.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0035, "vega": 0.6509, "theta": -0.0101, "rho": 1.5257, "theo": 51.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2026-09-18T09:44:51", "percent_change": 0.0, "prev_day_close": 51.0750007629394}, {"option": "TGT290119P00125000", "bid": 14.0, "bid_size": 194.0, "ask": 15.3, "ask_size": 258.0, "iv": 0.3834, "open_interest": 12.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0036, "vega": 0.6592, "theta": -0.0145, "rho": -0.9212, "theo": 14.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T15:03:12", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "TGT290119C00130000", "bid": 46.9, "bid_size": 212.0, "ask": 49.7, "ask_size": 346.0, "iv": 0.3793, "open_interest": 60.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0037, "vega": 0.6842, "theta": -0.0111, "rho": 1.5173, "theo": 48.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.66, "last_trade_time": "2026-10-23T14:41:48", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "TGT290119P00130000", "bid": 15.75, "bid_size": 222.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.3774, "open_interest": 48.0, "volume": 1.0, "delta": -0.2449, "gamma": 0.0038, "vega": 0.6934, "theta": -0.0151, "rho": -0.9972, "theo": 16.4285, "change": 1.385, "open": 17.41, "high": 17.41, "low": 17.41, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 8.64274, "prev_day_close": 16.1999998092651}, {"option": "TGT290119C00135000", "bid": 44.55, "bid_size": 124.0, "ask": 47.05, "ask_size": 199.0, "iv": 0.3787, "open_interest": 7.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0039, "vega": 0.7155, "theta": -0.0121, "rho": 1.5037, "theo": 45.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-11-05T11:48:35", "percent_change": 0.0, "prev_day_close": 45.8249988555908}, {"option": "TGT290119P00135000", "bid": 17.75, "bid_size": 206.0, "ask": 19.6, "ask_size": 417.0, "iv": 0.3821, "open_interest": 56.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.004, "vega": 0.7247, "theta": -0.0157, "rho": -1.0851, "theo": 18.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T12:47:35", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "TGT290119C00140000", "bid": 40.95, "bid_size": 227.0, "ask": 43.35, "ask_size": 1.0, "iv": 0.3611, "open_interest": 10.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.004, "vega": 0.7443, "theta": -0.0129, "rho": 1.4857, "theo": 43.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.78, "last_trade_time": "2026-11-04T10:43:39", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "TGT290119P00140000", "bid": 19.5, "bid_size": 375.0, "ask": 23.0, "ask_size": 561.0, "iv": 0.3863, "open_interest": 25.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0042, "vega": 0.7525, "theta": -0.0162, "rho": -1.1539, "theo": 20.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.17, "last_trade_time": "2026-11-03T15:05:22", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "TGT290119C00145000", "bid": 39.5, "bid_size": 226.0, "ask": 42.2, "ask_size": 590.0, "iv": 0.3737, "open_interest": 8.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0042, "vega": 0.7702, "theta": -0.0137, "rho": 1.4658, "theo": 40.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.08, "last_trade_time": "2026-10-28T15:28:04", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TGT290119P00145000", "bid": 21.75, "bid_size": 240.0, "ask": 23.95, "ask_size": 259.0, "iv": 0.3762, "open_interest": 17.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0044, "vega": 0.7782, "theta": -0.0166, "rho": -1.2416, "theo": 22.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-10-20T11:58:26", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "TGT290119C00150000", "bid": 37.5, "bid_size": 182.0, "ask": 39.75, "ask_size": 498.0, "iv": 0.3725, "open_interest": 46.0, "volume": 3.0, "delta": 0.6818, "gamma": 0.0044, "vega": 0.7935, "theta": -0.0144, "rho": 1.4418, "theo": 38.6965, "change": 0.46, "open": 38.71, "high": 38.71, "low": 38.71, "tick": "up", "last_trade_price": 38.71, "last_trade_time": "2026-11-06T13:59:14", "percent_change": 1.20261, "prev_day_close": 38.9750003814697}, {"option": "TGT290119P00150000", "bid": 24.35, "bid_size": 178.0, "ask": 26.35, "ask_size": 241.0, "iv": 0.3765, "open_interest": 2.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0046, "vega": 0.8006, "theta": -0.017, "rho": -1.3143, "theo": 25.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-05T15:31:49", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "TGT290119C00155000", "bid": 34.55, "bid_size": 542.0, "ask": 37.9, "ask_size": 699.0, "iv": 0.3679, "open_interest": 231.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0045, "vega": 0.814, "theta": -0.0151, "rho": 1.415, "theo": 36.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-11-05T12:44:10", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TGT290119P00155000", "bid": 26.5, "bid_size": 245.0, "ask": 28.85, "ask_size": 217.0, "iv": 0.3731, "open_interest": 3.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0048, "vega": 0.8193, "theta": -0.0173, "rho": -1.3822, "theo": 27.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.53, "last_trade_time": "2026-11-02T12:09:12", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "TGT290119C00160000", "bid": 32.3, "bid_size": 249.0, "ask": 35.5, "ask_size": 139.0, "iv": 0.3631, "open_interest": 32.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0046, "vega": 0.8317, "theta": -0.0156, "rho": 1.3875, "theo": 34.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-10-19T10:30:19", "percent_change": 0.0, "prev_day_close": 34.6750011444092}, {"option": "TGT290119P00160000", "bid": 28.75, "bid_size": 172.0, "ask": 32.15, "ask_size": 171.0, "iv": 0.3738, "open_interest": 15.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.005, "vega": 0.8356, "theta": -0.0176, "rho": -1.4635, "theo": 30.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-09-24T13:36:11", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "TGT290119C00165000", "bid": 31.3, "bid_size": 128.0, "ask": 33.75, "ask_size": 207.0, "iv": 0.3686, "open_interest": 3.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0047, "vega": 0.8466, "theta": -0.0161, "rho": 1.3572, "theo": 32.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-11-02T11:46:05", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "TGT290119P00165000", "bid": 31.6, "bid_size": 58.0, "ask": 34.15, "ask_size": 47.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0051, "vega": 0.8474, "theta": -0.0178, "rho": -1.5218, "theo": 32.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8750009536743}, {"option": "TGT290119C00170000", "bid": 29.5, "bid_size": 271.0, "ask": 31.8, "ask_size": 471.0, "iv": 0.3669, "open_interest": 35.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0048, "vega": 0.8589, "theta": -0.0165, "rho": 1.3246, "theo": 30.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-11-05T12:32:17", "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "TGT290119P00170000", "bid": 33.75, "bid_size": 239.0, "ask": 37.05, "ask_size": 48.0, "iv": 0.3643, "open_interest": 122.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0053, "vega": 0.856, "theta": -0.0179, "rho": -1.5778, "theo": 35.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.94, "last_trade_time": "2026-11-04T15:18:50", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TGT290119C00175000", "bid": 27.75, "bid_size": 67.0, "ask": 30.05, "ask_size": 96.0, "iv": 0.3657, "open_interest": 23.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0048, "vega": 0.8685, "theta": -0.0169, "rho": 1.2922, "theo": 29.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.41, "last_trade_time": "2026-11-04T12:59:03", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "TGT290119P00175000", "bid": 37.35, "bid_size": 57.0, "ask": 40.05, "ask_size": 47.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0054, "vega": 0.8624, "theta": -0.018, "rho": -1.6303, "theo": 38.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "TGT290119C00180000", "bid": 26.05, "bid_size": 354.0, "ask": 28.4, "ask_size": 381.0, "iv": 0.3643, "open_interest": 19.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0049, "vega": 0.8756, "theta": -0.0171, "rho": 1.2586, "theo": 27.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.19, "last_trade_time": "2026-11-05T10:07:04", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TGT290119P00180000", "bid": 39.5, "bid_size": 188.0, "ask": 43.1, "ask_size": 45.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0055, "vega": 0.8643, "theta": -0.0181, "rho": -1.6704, "theo": 41.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7749996185303}, {"option": "TGT290119C00185000", "bid": 24.5, "bid_size": 391.0, "ask": 26.7, "ask_size": 369.0, "iv": 0.3626, "open_interest": 141.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.005, "vega": 0.8802, "theta": -0.0173, "rho": 1.2228, "theo": 25.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-05T13:27:06", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "TGT290119P00185000", "bid": 43.0, "bid_size": 167.0, "ask": 46.25, "ask_size": 46.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0056, "vega": 0.8616, "theta": -0.0181, "rho": -1.7117, "theo": 44.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "TGT290119C00190000", "bid": 22.9, "bid_size": 149.0, "ask": 25.35, "ask_size": 90.0, "iv": 0.3617, "open_interest": 21.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.005, "vega": 0.8826, "theta": -0.0175, "rho": 1.1871, "theo": 24.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-30T09:55:04", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "TGT290119P00190000", "bid": 46.5, "bid_size": 183.0, "ask": 49.7, "ask_size": 53.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0058, "vega": 0.8565, "theta": -0.0181, "rho": -1.7436, "theo": 48.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "TGT290119C00195000", "bid": 20.5, "bid_size": 373.0, "ask": 24.05, "ask_size": 92.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.005, "vega": 0.8829, "theta": -0.0176, "rho": 1.152, "theo": 22.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "TGT290119P00195000", "bid": 50.05, "bid_size": 169.0, "ask": 53.0, "ask_size": 48.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0059, "vega": 0.8483, "theta": -0.018, "rho": -1.772, "theo": 51.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "TGT290119C00200000", "bid": 20.3, "bid_size": 192.0, "ask": 22.75, "ask_size": 153.0, "iv": 0.3612, "open_interest": 23.0, "volume": 0.0, "delta": 0.474, "gamma": 0.005, "vega": 0.881, "theta": -0.0176, "rho": 1.1158, "theo": 21.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-04T12:28:35", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "TGT290119P00200000", "bid": 53.5, "bid_size": 158.0, "ask": 57.4, "ask_size": 156.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.006, "vega": 0.8345, "theta": -0.0179, "rho": -1.7835, "theo": 54.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "TGT290119C00210000", "bid": 17.8, "bid_size": 106.0, "ask": 20.4, "ask_size": 71.0, "iv": 0.3596, "open_interest": 3.0, "volume": 0.0, "delta": 0.437, "gamma": 0.005, "vega": 0.8716, "theta": -0.0176, "rho": 1.0431, "theo": 19.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.81, "last_trade_time": "2026-09-17T10:06:59", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "TGT290119P00210000", "bid": 60.5, "bid_size": 194.0, "ask": 64.6, "ask_size": 141.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0061, "vega": 0.7994, "theta": -0.0176, "rho": -1.7827, "theo": 62.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "TGT290119C00220000", "bid": 15.7, "bid_size": 308.0, "ask": 18.5, "ask_size": 118.0, "iv": 0.36, "open_interest": 91.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0049, "vega": 0.8562, "theta": -0.0173, "rho": 0.9729, "theo": 17.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-10-21T13:59:21", "percent_change": 0.0, "prev_day_close": 17.1249995231628}, {"option": "TGT290119P00220000", "bid": 68.5, "bid_size": 78.0, "ask": 72.6, "ask_size": 78.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0062, "vega": 0.7516, "theta": -0.017, "rho": -1.7432, "theo": 69.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "TGT290119C00230000", "bid": 13.95, "bid_size": 113.0, "ask": 16.6, "ask_size": 101.0, "iv": 0.3599, "open_interest": 273.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0048, "vega": 0.8355, "theta": -0.017, "rho": 0.9041, "theo": 15.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.11, "last_trade_time": "2026-11-03T09:52:40", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "TGT290119P00230000", "bid": 76.55, "bid_size": 70.0, "ask": 79.8, "ask_size": 58.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0063, "vega": 0.6952, "theta": -0.0163, "rho": -1.6816, "theo": 77.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1750030517578}], "symbol": "TGT", "security_type": "stock", "exchange_id": 3, "current_price": 158.49, "price_change": 0.46, "price_change_percent": 0.2904, "bid": 157.21, "ask": 160.0, "bid_size": 100, "ask_size": 100, "open": 155.52, "high": 159.73, "low": 154.79, "close": 158.41, "prev_day_close": 158.41, "volume": 2991901, "iv30": 47.959, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "TGT"}