Options Chain for TARGA RES CORP COM (TRGP) - $158.49 as of 5/30/2025 6:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 96.10 | 100.10 | 98.00 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:06 PM EST |
| 65.00 | 91.10 | 95.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 86.10 | 90.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 81.10 | 85.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 80.00 | 76.10 | 80.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 71.10 | 75.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 66.10 | 70.00 | 80.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:06 PM EST |
| 95.00 | 61.10 | 65.20 | 44.14 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 56.20 | 60.20 | 77.26 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 51.50 | 54.50 | 72.35 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 46.50 | 49.30 | 59.75 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 5/30/2025 4:00:06 PM EST |
| 115.00 | 41.30 | 44.80 | 88.25 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | -0.02 | 2/20/2025 | 5/30/2025 4:00:06 PM EST |
| 120.00 | 36.50 | 40.00 | 53.57 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.03 | 4/16/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 32.10 | 34.70 | 37.60 | 0.00 | 0.00% | 0 | 160 | 0.86 | 0.98 | 0.00 | -0.04 | 5/2/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 26.70 | 30.10 | 33.10 | 0.00 | 0.00% | 0 | 51 | 0.80 | 0.96 | 0.00 | -0.06 | 5/2/2025 | 5/30/2025 4:00:06 PM EST |
| 135.00 | 22.40 | 25.30 | 28.50 | 0.00 | 0.00% | 0 | 70 | 0.71 | 0.92 | 0.01 | -0.08 | 5/2/2025 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 17.50 | 20.80 | 19.50 | 0.00 | 0.00% | 0 | 71 | 0.65 | 0.88 | 0.01 | -0.10 | 5/6/2025 | 5/30/2025 4:00:06 PM EST |
| 145.00 | 14.40 | 16.50 | 16.90 | 0.00 | 0.00% | 0 | 91 | 0.48 | 0.82 | 0.02 | -0.12 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 150.00 | 10.50 | 11.10 | 12.10 | 0.00 | 0.00% | 0 | 118 | 0.39 | 0.73 | 0.02 | -0.13 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 155.00 | 7.00 | 7.90 | 7.11 | +0.01 | +0.15% | 4 | 23 | 0.38 | 0.61 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 160.00 | 4.30 | 5.00 | 4.45 | -1.55 | -25.84% | 2 | 92 | 0.36 | 0.46 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 165.00 | 2.40 | 3.10 | 2.55 | -0.05 | -1.93% | 1 | 205 | 0.36 | 0.32 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 170.00 | 1.20 | 1.65 | 1.15 | -0.40 | -25.81% | 35 | 214 | 0.34 | 0.20 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 175.00 | 0.50 | 0.85 | 0.60 | -0.16 | -21.06% | 1 | 848 | 0.33 | 0.11 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 180.00 | 0.05 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 943 | 0.30 | 0.06 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 409 | 0.43 | 0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 194 | 0.62 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 273 | 0.52 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 511 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 442 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 267 | 0.97 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 504 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 131 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 1.50 | 1.11 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 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 | 0.55 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.30 | 1.55 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 33 | 53 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 257 | 0.85 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/30/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.45 | 1.15 | 0.00 | 0.00% | 0 | 358 | 0.69 | -0.01 | 0.00 | -0.03 | 4/16/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 62 | 0.68 | -0.02 | 0.00 | -0.04 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 0.25 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.04 | 0.00 | -0.06 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 135.00 | 0.20 | 0.90 | 0.79 | 0.00 | 0.00% | 0 | 49 | 0.45 | -0.08 | 0.01 | -0.08 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 0.65 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 768 | 0.42 | -0.12 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 145.00 | 1.30 | 1.65 | 1.44 | 0.00 | 0.00% | 0 | 110 | 0.40 | -0.18 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 150.00 | 2.10 | 2.75 | 2.75 | +0.10 | +3.78% | 5 | 167 | 0.38 | -0.27 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 155.00 | 3.80 | 4.50 | 4.40 | -0.30 | -6.39% | 10 | 1,558 | 0.37 | -0.39 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 160.00 | 6.10 | 7.40 | 6.20 | -0.60 | -8.83% | 2 | 119 | 0.38 | -0.54 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 165.00 | 9.10 | 10.70 | 10.10 | -0.10 | -0.98% | 2 | 1,054 | 0.38 | -0.68 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 170.00 | 12.10 | 14.40 | 13.60 | 0.00 | 0.00% | 0 | 88 | 0.33 | -0.80 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 175.00 | 17.00 | 18.50 | 9.05 | 0.00 | 0.00% | 0 | 38 | 0.45 | -0.89 | 0.01 | -0.06 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 180.00 | 20.70 | 23.90 | 18.40 | 0.00 | 0.00% | 0 | 123 | 0.54 | -0.94 | 0.01 | -0.04 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 185.00 | 25.60 | 29.10 | 23.40 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.97 | 0.01 | -0.02 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 190.00 | 30.60 | 34.00 | 33.29 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 195.00 | 35.60 | 39.20 | 39.20 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 200.00 | 40.60 | 44.20 | 41.60 | 0.00 | 0.00% | 0 | 6 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 210.00 | 50.60 | 54.10 | 50.47 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 220.00 | 60.60 | 64.10 | 28.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 4:00:06 PM EST |
| 230.00 | 70.60 | 74.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 80.70 | 84.10 | 38.40 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:06 PM EST |
| 250.00 | 90.60 | 94.10 | 55.26 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/30/2025 4:00:06 PM EST |
| 260.00 | 100.60 | 104.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 110.60 | 114.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 120.50 | 124.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 130.90 | 134.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 140.60 | 144.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |