Options Chain for TARGA RES CORP COM (TRGP) - $199.81 as of 2/4/2025 10:34:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 98.50 | 102.80 | 112.00 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:09 PM EST |
| 105.00 | 93.50 | 97.80 | 83.77 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:09 PM EST |
| 110.00 | 88.70 | 92.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 115.00 | 83.60 | 87.70 | 94.35 | 0.00 | 0.00% | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:09 PM EST |
| 120.00 | 78.80 | 82.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 125.00 | 73.60 | 78.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 130.00 | 68.70 | 72.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 135.00 | 63.70 | 68.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 140.00 | 59.00 | 63.00 | 62.40 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.99 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 54.00 | 58.20 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 150.00 | 49.10 | 53.20 | 65.00 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 155.00 | 44.20 | 48.50 | 59.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 39.30 | 43.50 | 20.55 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.95 | 0.00 | -0.05 | 12/19/2024 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 34.60 | 39.00 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.06 | 2/4/2025 4:00:09 PM EST | |||
| 170.00 | 30.10 | 34.40 | 22.00 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.90 | 0.01 | -0.08 | 1/6/2025 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 25.90 | 29.90 | 26.00 | 0.00 | 0.00% | 0 | 144 | 0.48 | 0.86 | 0.01 | -0.09 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 21.80 | 25.00 | 34.93 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.82 | 0.01 | -0.10 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 19.50 | 20.40 | 20.50 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.76 | 0.01 | -0.11 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 16.00 | 16.80 | 18.80 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.70 | 0.01 | -0.11 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 13.00 | 13.50 | 12.70 | -2.45 | -16.18% | 4 | 93 | 0.36 | 0.62 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 10.10 | 10.70 | 11.70 | 0.00 | 0.00% | 0 | 97 | 0.34 | 0.54 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 6.00 | 6.30 | 6.00 | -1.20 | -16.67% | 6 | 545 | 0.35 | 0.37 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 220.00 | 3.10 | 3.50 | 3.20 | -0.79 | -19.80% | 8 | 1,114 | 0.35 | 0.23 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 230.00 | 1.45 | 1.75 | 1.51 | +0.31 | +25.84% | 6 | 44 | 0.34 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 240.00 | 0.55 | 0.85 | 1.88 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.07 | 0.01 | -0.04 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 250.00 | 0.10 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.03 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 260.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 4:00:09 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:09 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.80 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 2/4/2025 4:00:09 PM EST | |||
| 155.00 | 0.20 | 1.05 | 4.00 | 0.00 | 0.00% | 0 | 40 | 0.44 | -0.03 | 0.00 | -0.04 | 12/23/2024 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 0.20 | 1.40 | % | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.05 | 2/4/2025 4:00:09 PM EST | |||
| 165.00 | 0.50 | 1.40 | 0.82 | 0.00 | 0.00% | 0 | 45 | 0.37 | -0.07 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 170.00 | 0.70 | 1.70 | 1.07 | -0.03 | -2.73% | 1 | 43 | 0.37 | -0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 0.80 | 2.90 | 1.83 | 0.00 | 0.00% | 0 | 61 | 0.37 | -0.14 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 2.60 | 2.95 | 2.80 | -0.34 | -10.83% | 1 | 767 | 0.37 | -0.18 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 3.70 | 4.00 | 3.29 | 0.00 | 0.00% | 0 | 93 | 0.37 | -0.24 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 4.40 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 74 | 0.38 | -0.30 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 6.90 | 8.60 | 7.25 | +0.93 | +14.72% | 1 | 38 | 0.36 | -0.38 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 9.20 | 9.70 | 9.80 | -0.65 | -6.22% | 15 | 63 | 0.35 | -0.46 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 13.60 | 15.70 | 13.00 | 0.00 | 0.00% | 0 | 43 | 0.34 | -0.63 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 220.00 | 21.40 | 23.10 | 11.50 | 0.00 | 0.00% | 0 | 45 | 0.32 | -0.77 | 0.01 | -0.08 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 230.00 | 30.20 | 32.30 | % | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.06 | 2/4/2025 4:00:09 PM EST | |||
| 240.00 | 38.00 | 42.00 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 2/4/2025 4:00:09 PM EST | |||
| 250.00 | 48.20 | 51.90 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 260.00 | 58.40 | 61.90 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 270.00 | 68.20 | 71.90 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 280.00 | 78.20 | 81.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 290.00 | 88.20 | 91.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 300.00 | 97.80 | 101.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |