Options Chain for TARGA RES CORP COM (TRGP) - $200.36 as of 2/21/2025 9:36:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 123.70 | 128.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 118.70 | 123.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 113.70 | 118.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 108.60 | 113.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 95.00 | 103.70 | 108.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 100.00 | 98.70 | 103.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 105.00 | 94.00 | 98.50 | 59.91 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 88.80 | 93.50 | 96.16 | 0.00 | 0.00% | 0 | 129 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 84.30 | 88.50 | 90.95 | 0.00 | 0.00% | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 79.00 | 83.50 | 86.21 | 0.00 | 0.00% | 0 | 12 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 74.50 | 79.00 | 80.15 | 0.00 | 0.00% | 0 | 21 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 69.30 | 74.00 | 75.43 | 0.00 | 0.00% | 0 | 24 | 0.79 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 64.40 | 69.00 | 71.16 | 0.00 | 0.00% | 0 | 65 | 0.78 | 1.00 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 59.40 | 64.00 | 41.64 | 0.00 | 0.00% | 0 | 23 | 0.67 | 1.00 | 0.00 | -0.02 | 12/26/2024 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 54.80 | 59.00 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.02 | 9/9/2024 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 49.30 | 54.00 | 50.44 | +10.64 | +26.74% | 1 | 37 | 0.59 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 45.10 | 49.50 | 50.12 | 0.00 | 0.00% | 0 | 147 | 0.56 | 0.97 | 0.00 | -0.03 | 11/25/2024 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 40.10 | 44.50 | 40.80 | 0.00 | 0.00% | 0 | 135 | 0.53 | 0.95 | 0.00 | -0.04 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 35.30 | 40.00 | 49.41 | 0.00 | 0.00% | 0 | 186 | 0.47 | 0.94 | 0.00 | -0.05 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 30.60 | 35.00 | 32.60 | 0.00 | 0.00% | 0 | 150 | 0.44 | 0.90 | 0.01 | -0.06 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 27.50 | 30.00 | 43.60 | 0.00 | 0.00% | 0 | 72 | 0.39 | 0.86 | 0.01 | -0.07 | 1/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 23.80 | 25.70 | 30.08 | 0.00 | 0.00% | 0 | 171 | 0.37 | 0.81 | 0.01 | -0.08 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 19.50 | 21.80 | 28.50 | 0.00 | 0.00% | 0 | 202 | 0.36 | 0.75 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 16.20 | 18.00 | 18.05 | 0.00 | 0.00% | 0 | 188 | 0.36 | 0.69 | 0.01 | -0.09 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 13.00 | 14.60 | 16.90 | 0.00 | 0.00% | 0 | 144 | 0.34 | 0.62 | 0.01 | -0.10 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 10.40 | 11.10 | 10.73 | -1.47 | -12.05% | 4 | 318 | 0.33 | 0.54 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 6.00 | 6.70 | 6.50 | +0.09 | +1.41% | 309 | 519 | 0.32 | 0.39 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 3.00 | 3.60 | 3.30 | -2.05 | -38.32% | 6 | 1,941 | 0.32 | 0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 0.55 | 2.15 | 2.26 | -0.29 | -11.38% | 2 | 100 | 0.29 | 0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 0.60 | 1.20 | 1.53 | 0.00 | 0.00% | 0 | 258 | 0.31 | 0.08 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 2.50 | 1.20 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.05 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 3.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 58 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.35 | 2.02 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.20 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | -0.02 | 10/24/2024 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 4.80 | 8.20 | 0.00 | 0.00% | 0 | 25 | 0.68 | -0.01 | 0.00 | -0.02 | 10/3/2024 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 93 | 0.63 | -0.02 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.90 | 1.29 | 0.00 | 0.00% | 0 | 87 | 0.37 | -0.03 | 0.00 | -0.03 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 91 | 0.37 | -0.05 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.06 | 0.00 | -0.05 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.10 | 3.10 | 1.70 | 0.00 | 0.00% | 0 | 116 | 0.48 | -0.10 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 1.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 125 | 0.35 | -0.14 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 2.25 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 56 | 0.34 | -0.19 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 3.30 | 4.00 | 3.50 | -1.50 | -30.00% | 4 | 89 | 0.32 | -0.25 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 4.70 | 5.40 | 5.43 | -0.93 | -14.63% | 1 | 99 | 0.32 | -0.31 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 6.40 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 287 | 0.31 | -0.38 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 8.60 | 9.40 | 9.53 | -0.87 | -8.37% | 1 | 251 | 0.31 | -0.46 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 14.00 | 15.10 | 15.13 | -0.87 | -5.44% | 1 | 152 | 0.29 | -0.61 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 20.10 | 23.50 | 20.19 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.75 | 0.01 | -0.08 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 28.00 | 32.30 | % | 0 | 0 | 0.22 | -0.85 | 0.01 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 37.60 | 40.80 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 47.50 | 50.70 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 260.00 | 57.50 | 61.50 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 270.00 | 67.50 | 70.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 280.00 | 77.50 | 80.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |