Options Chain for TARGA RES CORP COM (TRGP) - $149.78 as of 9/6/2024 3:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.00 | 68.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 59.90 | 63.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 55.60 | 58.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 50.60 | 53.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 44.90 | 48.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 39.90 | 43.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 34.90 | 39.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 30.70 | 34.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 25.10 | 28.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 20.20 | 23.70 | 12.46 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 15.10 | 19.10 | 16.30 | 0.00 | 0.00% | 0 | 167 | 0.72 | 0.97 | 0.01 | -0.04 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 11.00 | 14.50 | 12.80 | 0.00 | 0.00% | 0 | 541 | 0.59 | 0.93 | 0.02 | -0.06 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 6.80 | 9.60 | 7.62 | -2.47 | -24.48% | 1 | 227 | 0.48 | 0.82 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 4.00 | 4.30 | 3.35 | -2.95 | -46.83% | 6 | 2,164 | 0.26 | 0.62 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 1.70 | 2.00 | 1.97 | -1.11 | -36.04% | 5 | 1,602 | 0.27 | 0.35 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 0.20 | 1.65 | 0.35 | -0.81 | -69.83% | 50 | 1,590 | 0.29 | 0.15 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 0.05 | 0.65 | 0.30 | -0.40 | -57.15% | 3 | 93 | 0.29 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 163 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.05 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 180 | 0.69 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 395 | 0.42 | -0.03 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 1 | 163 | 0.41 | -0.07 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 0.25 | 1.50 | 0.82 | +0.42 | +105.00% | 111 | 429 | 0.28 | -0.18 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 1.00 | 3.30 | 1.80 | +0.80 | +80.00% | 15 | 536 | 0.27 | -0.38 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 3.40 | 5.70 | 3.30 | 0.00 | 0.00% | 0 | 24 | 0.24 | -0.65 | 0.05 | -0.10 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 6.40 | 11.00 | 6.45 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.85 | 0.03 | -0.06 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 11.50 | 15.50 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 165.00 | 16.00 | 20.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 170.00 | 21.00 | 25.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 175.00 | 26.00 | 30.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 180.00 | 31.00 | 35.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 185.00 | 36.00 | 40.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 190.00 | 41.40 | 45.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |