Options Chain for TARGA RES CORP COM (TRGP) - $197.82 as of 3/28/2025 9:11:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 97.10 | 99.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 92.10 | 94.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 87.00 | 89.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 81.50 | 85.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 77.10 | 80.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 72.30 | 74.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 67.20 | 69.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 62.20 | 64.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 57.30 | 60.20 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 52.50 | 54.80 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 47.50 | 50.60 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 42.70 | 45.80 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 37.30 | 40.30 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 32.70 | 35.70 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 28.50 | 31.40 | % | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 24.10 | 27.80 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 20.90 | 22.40 | 28.00 | 0.00 | 0.00% | 0 | 139 | 0.37 | 0.80 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 16.80 | 18.70 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.73 | 0.01 | -0.08 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 14.60 | 15.10 | 14.70 | -0.60 | -3.93% | 16 | 25 | 0.36 | 0.66 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 11.10 | 12.10 | 11.90 | -0.80 | -6.30% | 9 | 66 | 0.35 | 0.58 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 9.00 | 10.90 | 8.92 | -0.89 | -9.08% | 3 | 257 | 0.35 | 0.50 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 5.00 | 5.40 | 5.91 | 0.00 | 0.00% | 0 | 331 | 0.33 | 0.36 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 2.35 | 2.80 | 2.45 | -0.36 | -12.82% | 1 | 1,278 | 0.32 | 0.25 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 0.95 | 1.40 | 1.43 | 0.00 | 0.00% | 0 | 56 | 0.30 | 0.18 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.35 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 128 | 0.30 | 0.14 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.07 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.05 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 0.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.05 | 1.50 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.10 | 1.15 | 2.82 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.04 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.20 | 1.45 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.05 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.55 | 1.95 | 0.75 | -1.36 | -64.46% | 1 | 4 | 0.44 | -0.07 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 0.95 | 1.40 | 1.15 | +0.21 | +22.34% | 1 | 4 | 0.38 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 1.55 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.12 | 0.01 | -0.05 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 2.50 | 2.80 | 2.40 | +0.21 | +9.59% | 7 | 19 | 0.38 | -0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 3.40 | 3.80 | 2.31 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.20 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 4.80 | 5.20 | 4.28 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.27 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 6.50 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 1,007 | 0.36 | -0.34 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 8.40 | 9.10 | 7.99 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.42 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 10.20 | 11.60 | 9.90 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.50 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 15.60 | 17.40 | 17.30 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.64 | 0.01 | -0.10 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 23.50 | 25.30 | 18.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.75 | 0.01 | -0.09 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 31.30 | 34.90 | % | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 41.00 | 43.80 | % | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 50.90 | 53.80 | % | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 60.80 | 63.30 | % | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 70.70 | 73.40 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 80.90 | 83.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 90.90 | 93.30 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 100.80 | 103.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |