Options Chain for TARGA RES CORP COM (TRGP) - $116.90 as of 4/24/2024 9:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.60 | 58.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 65.00 | 50.10 | 53.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 70.00 | 45.20 | 48.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 75.00 | 40.00 | 43.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 80.00 | 36.00 | 38.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 85.00 | 29.90 | 33.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 90.00 | 25.30 | 27.50 | 24.72 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 95.00 | 21.60 | 22.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 97.50 | 19.20 | 20.00 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 100.00 | 14.50 | 17.30 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:07 PM EST |
| 105.00 | 11.80 | 12.70 | 12.00 | 0.00 | 0.00% | 0 | 41 | 0.50 | 0.95 | 0.02 | -0.01 | 4/15/2024 | 4/24/2024 4:00:07 PM EST |
| 110.00 | 7.30 | 9.00 | 7.44 | +0.84 | +12.73% | 2 | 110 | 0.27 | 0.82 | 0.04 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 115.00 | 3.80 | 4.10 | 3.69 | +0.19 | +5.43% | 79 | 350 | 0.27 | 0.60 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 120.00 | 1.60 | 1.75 | 1.55 | +0.15 | +10.72% | 85 | 699 | 0.26 | 0.34 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 125.00 | 0.50 | 0.65 | 0.50 | -0.02 | -3.85% | 5 | 894 | 0.26 | 0.15 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 130.00 | 0.10 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.05 | 0.01 | -0.02 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 4/24/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 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 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:07 PM EST |
| 90.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/24/2024 4:00:07 PM EST |
| 95.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 4:00:07 PM EST |
| 97.50 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 4:00:07 PM EST |
| 100.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:07 PM EST |
| 105.00 | 0.25 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 601 | 0.30 | -0.05 | 0.02 | -0.01 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 110.00 | 0.80 | 0.95 | 1.00 | -0.10 | -9.10% | 7 | 451 | 0.27 | -0.18 | 0.04 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 115.00 | 2.30 | 2.40 | 2.50 | -0.30 | -10.72% | 14 | 227 | 0.26 | -0.40 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 120.00 | 3.60 | 6.60 | 5.90 | +0.10 | +1.73% | 3 | 29 | 0.27 | -0.66 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 125.00 | 8.90 | 9.20 | 12.00 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.85 | 0.03 | -0.04 | 4/11/2024 | 4/24/2024 4:00:07 PM EST |
| 130.00 | 13.50 | 14.50 | % | 0 | 0 | 0.23 | -0.95 | 0.01 | -0.02 | 4/24/2024 4:00:07 PM EST | |||
| 135.00 | 18.30 | 19.10 | 20.00 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.99 | 0.00 | -0.01 | 4/11/2024 | 4/24/2024 4:00:07 PM EST |
| 140.00 | 22.70 | 25.80 | 24.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:07 PM EST |
| 145.00 | 27.60 | 30.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 150.00 | 32.10 | 35.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 155.00 | 37.10 | 39.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST |