Options Chain for TARGA RES CORP COM (TRGP) - $158.25 as of 5/5/2025 9:23:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 96.80 | 100.20 | 98.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 91.90 | 95.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 86.90 | 90.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 82.00 | 85.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 76.70 | 79.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 71.80 | 75.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 66.80 | 70.10 | 80.00 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 61.80 | 65.10 | 44.14 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 7/31/2024 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 56.80 | 60.20 | 77.26 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 52.20 | 55.30 | 72.35 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 47.60 | 50.40 | 59.75 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 42.70 | 45.60 | 88.25 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.97 | 0.00 | -0.04 | 2/20/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 38.10 | 40.80 | 53.57 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.95 | 0.00 | -0.05 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 33.80 | 36.50 | 37.60 | 0.00 | 0.00% | 0 | 160 | 0.51 | 0.93 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 29.40 | 31.70 | 33.10 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.90 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 25.40 | 26.50 | 28.50 | 0.00 | 0.00% | 0 | 70 | 0.46 | 0.86 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 21.30 | 22.40 | 19.60 | -4.80 | -19.68% | 5 | 71 | 0.45 | 0.82 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 17.50 | 19.00 | 15.98 | -4.52 | -22.05% | 2 | 92 | 0.45 | 0.76 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 14.00 | 15.10 | 16.70 | 0.00 | 0.00% | 0 | 122 | 0.42 | 0.69 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 11.10 | 12.10 | 17.00 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.60 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 8.30 | 8.90 | 8.00 | -39.32 | -83.10% | 31 | 53 | 0.40 | 0.51 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 5.90 | 6.70 | 5.70 | -2.50 | -30.49% | 1 | 145 | 0.39 | 0.41 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 4.10 | 4.70 | 4.30 | -1.20 | -21.82% | 32 | 143 | 0.38 | 0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 2.70 | 4.00 | 2.70 | -1.15 | -29.87% | 4 | 343 | 0.39 | 0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 1.65 | 2.10 | 1.70 | -1.10 | -39.29% | 4 | 67 | 0.35 | 0.17 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 0.90 | 1.25 | 1.04 | -0.66 | -38.83% | 3 | 390 | 0.34 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 0.40 | 0.80 | 0.65 | -1.14 | -63.69% | 16 | 191 | 0.33 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 0.15 | 0.50 | 0.35 | -0.65 | -65.00% | 3 | 144 | 0.32 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | -0.30 | -60.00% | 14 | 527 | 0.32 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.30 | 0.75 | +0.40 | +114.29% | 1 | 443 | 0.37 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 269 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.15 | 4.60 | 0.00 | 0.00% | 0 | 504 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 164 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.80 | 1.11 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.90 | 2.07 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.05 | 4.60 | 0.00 | 0.00% | 0 | 57 | 0.78 | -0.01 | 0.00 | -0.02 | 8/5/2024 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.30 | 0.55 | 0.50 | +0.10 | +25.00% | 174 | 257 | 0.59 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.20 | 1.35 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.65 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 358 | 0.55 | -0.05 | 0.00 | -0.05 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 0.90 | 1.45 | 0.99 | -1.46 | -59.60% | 1 | 55 | 0.52 | -0.07 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 1.30 | 1.95 | 1.70 | -0.50 | -22.73% | 1 | 17 | 0.50 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 2.00 | 2.50 | 2.10 | +0.50 | +31.25% | 3 | 46 | 0.48 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 2.80 | 3.00 | 2.90 | +0.05 | +1.76% | 252 | 982 | 0.45 | -0.18 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 3.90 | 4.40 | 4.00 | +0.90 | +29.04% | 46 | 47 | 0.45 | -0.24 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 5.30 | 5.80 | 5.57 | +0.77 | +16.05% | 24 | 112 | 0.43 | -0.31 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 7.00 | 7.70 | 7.30 | +1.00 | +15.88% | 524 | 102 | 0.44 | -0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 9.20 | 10.40 | 9.46 | +1.36 | +16.79% | 11 | 85 | 0.42 | -0.49 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 11.90 | 13.10 | 12.10 | +0.90 | +8.04% | 13 | 1,037 | 0.40 | -0.59 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 14.60 | 16.20 | 14.25 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.68 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 18.00 | 19.20 | 11.50 | 0.00 | 0.00% | 0 | 36 | 0.35 | -0.76 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 21.70 | 25.00 | 19.30 | 0.00 | 0.00% | 0 | 122 | 0.38 | -0.83 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 26.40 | 29.40 | 14.40 | 0.00 | 0.00% | 0 | 106 | 0.41 | -0.89 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 31.70 | 32.20 | 28.80 | 0.00 | 0.00% | 0 | 68 | 0.39 | -0.93 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 36.10 | 37.80 | 26.50 | 0.00 | 0.00% | 0 | 53 | 0.47 | -0.96 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 41.20 | 42.80 | 42.72 | 0.00 | 0.00% | 0 | 70 | 0.53 | -0.97 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 51.50 | 53.60 | 47.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 60.60 | 63.90 | 28.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 70.50 | 73.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 240.00 | 80.50 | 83.90 | 38.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 90.50 | 93.60 | 55.26 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 100.50 | 103.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 270.00 | 110.50 | 113.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 280.00 | 120.50 | 123.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 290.00 | 130.40 | 133.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 300.00 | 140.50 | 144.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |