Options Chain for TARGA RES CORP COM (TRGP) - $216.91 as of 1/22/2025 9:27:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 125.20 | 128.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 120.70 | 123.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 115.70 | 118.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 110.80 | 113.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 105.60 | 108.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 100.80 | 103.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 95.80 | 98.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 90.70 | 93.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 85.60 | 88.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 80.70 | 84.00 | 59.35 | 0.00 | 0.00% | 0 | 21 | 1.13 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 75.70 | 78.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 70.70 | 73.80 | 62.06 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 65.70 | 68.90 | 30.41 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 60.40 | 63.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 55.70 | 58.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 50.80 | 53.90 | 22.78 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 45.80 | 48.20 | 44.67 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 40.50 | 43.30 | 30.25 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.97 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 35.90 | 38.40 | 35.95 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.96 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 31.00 | 33.20 | 21.12 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.94 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 26.20 | 28.70 | 26.50 | 0.00 | 0.00% | 0 | 94 | 0.41 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 195.00 | 22.70 | 24.00 | 22.05 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.89 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 18.40 | 19.60 | 18.75 | 0.00 | 0.00% | 0 | 225 | 0.30 | 0.84 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 11.40 | 11.90 | 11.60 | 0.00 | 0.00% | 0 | 2,162 | 0.30 | 0.68 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 5.90 | 6.40 | 5.78 | 0.00 | 0.00% | 0 | 195 | 0.29 | 0.46 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 2.60 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 319 | 0.29 | 0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 240.00 | 1.00 | 1.60 | 1.06 | 0.00 | 0.00% | 0 | 48 | 0.31 | 0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 1.15 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.15 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.80 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.02 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 0.15 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 100 | 0.38 | -0.04 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 0.55 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 65 | 0.33 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 195.00 | 0.95 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.32 | -0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 1.55 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 48 | 0.31 | -0.16 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 2.60 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 43 | 0.30 | -0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 8.60 | 9.10 | 9.80 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 15.30 | 17.80 | 15.50 | 0.00 | 0.00% | 0 | 115 | 0.35 | -0.74 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 240.00 | 23.40 | 25.70 | % | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 32.80 | 35.10 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 42.40 | 44.90 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 270.00 | 52.00 | 54.90 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |