Options Chain for TARGA RES CORP COM (TRGP) - $202.84 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 158.00 | 162.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 155.50 | 160.40 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 47.50 | 153.10 | 157.90 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 150.60 | 155.40 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 145.60 | 150.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 140.50 | 145.40 | 68.70 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:45 PM EST |
| 65.00 | 135.60 | 140.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 130.70 | 135.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 72.50 | 128.20 | 133.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 125.70 | 130.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 77.50 | 123.10 | 128.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 120.70 | 125.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 82.50 | 118.20 | 123.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 115.70 | 120.50 | 78.87 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:45 PM EST |
| 87.50 | 113.30 | 118.00 | 19.40 | 0.00 | 0.00% | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 110.70 | 115.50 | 25.90 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:45 PM EST |
| 92.50 | 108.20 | 113.00 | 73.75 | 0.00 | 0.00% | 0 | 78 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 105.70 | 110.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 11/20/2024 3:59:45 PM EST |
| 97.50 | 103.30 | 108.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 101.00 | 105.50 | 36.42 | 0.00 | 0.00% | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 96.00 | 100.90 | 61.38 | 0.00 | 0.00% | 0 | 23 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 91.00 | 95.70 | 53.50 | 0.00 | 0.00% | 0 | 48 | 1.52 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 86.00 | 90.70 | 85.70 | 0.00 | 0.00% | 0 | 305 | 1.42 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 81.00 | 85.80 | 50.00 | 0.00 | 0.00% | 0 | 29 | 1.33 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 76.00 | 80.70 | 42.94 | 0.00 | 0.00% | 0 | 40 | 1.24 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 71.00 | 75.80 | 33.20 | 0.00 | 0.00% | 0 | 258 | 1.17 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 66.00 | 70.80 | 38.25 | 0.00 | 0.00% | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 61.00 | 65.80 | 26.82 | 0.00 | 0.00% | 0 | 35 | 1.01 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 56.70 | 60.50 | 54.50 | 0.00 | 0.00% | 0 | 124 | 0.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 51.70 | 55.10 | 37.70 | 0.00 | 0.00% | 0 | 160 | 0.80 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 46.70 | 50.30 | 14.60 | 0.00 | 0.00% | 0 | 48 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 160.00 | 41.20 | 46.00 | 33.50 | 0.00 | 0.00% | 0 | 55 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 165.00 | 37.00 | 40.70 | 35.50 | 0.00 | 0.00% | 0 | 114 | 0.67 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 170.00 | 32.60 | 35.70 | 30.60 | 0.00 | 0.00% | 0 | 255 | 0.43 | 0.99 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 175.00 | 27.70 | 29.40 | 29.50 | 0.00 | 0.00% | 0 | 101 | 0.41 | 0.98 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 180.00 | 22.30 | 26.00 | 23.70 | +6.76 | +39.91% | 5 | 100 | 0.46 | 0.95 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 185.00 | 18.20 | 20.00 | 19.70 | -0.10 | -0.51% | 11 | 140 | 0.30 | 0.90 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 190.00 | 13.30 | 17.40 | 16.40 | +1.90 | +13.11% | 1 | 119 | 0.36 | 0.83 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 195.00 | 10.30 | 13.00 | 10.70 | -0.80 | -6.96% | 1 | 491 | 0.28 | 0.73 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 200.00 | 7.80 | 8.20 | 6.20 | -2.50 | -28.74% | 33 | 493 | 0.26 | 0.61 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 210.00 | 3.30 | 3.60 | 3.56 | -0.24 | -6.32% | 72 | 269 | 0.26 | 0.35 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 220.00 | 0.85 | 1.80 | 1.20 | -0.05 | -4.00% | 28 | 37 | 0.25 | 0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 230.00 | 0.00 | 0.95 | 0.65 | -0.58 | -47.16% | 6 | 4 | 0.31 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 11/20/2024 3:59:45 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 72.50 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 77.50 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 82.50 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.15 | 3.90 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:45 PM EST |
| 87.50 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 3:59:45 PM EST |
| 92.50 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 47 | 1.86 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.00 | 2.15 | 2.90 | 0.00 | 0.00% | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:45 PM EST |
| 97.50 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 121 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.00 | 2.15 | 1.87 | 0.00 | 0.00% | 0 | 41 | 1.59 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 224 | 1.50 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 134 | 1.41 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 93 | 1.32 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 122 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 0.00 | 2.15 | 2.32 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 0.00 | 0.45 | 3.35 | 0.00 | 0.00% | 0 | 126 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 0.00 | 0.45 | 1.40 | 0.00 | 0.00% | 0 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 58 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 0.00 | 0.25 | 0.20 | +0.05 | +33.34% | 8 | 139 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 0.00 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 85 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 160.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 62 | 0.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 165.00 | 0.00 | 2.15 | 0.92 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 170.00 | 0.00 | 2.20 | 1.78 | 0.00 | 0.00% | 0 | 36 | 0.58 | -0.01 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 175.00 | 0.05 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.37 | -0.02 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 180.00 | 0.35 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 81 | 0.31 | -0.05 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 185.00 | 0.70 | 1.10 | 1.15 | +0.44 | +61.98% | 1 | 141 | 0.28 | -0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 190.00 | 1.40 | 1.70 | 1.60 | +0.21 | +15.11% | 1 | 154 | 0.27 | -0.17 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 195.00 | 2.50 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 124 | 0.26 | -0.27 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 200.00 | 4.20 | 4.60 | 4.50 | -0.01 | -0.23% | 9 | 20 | 0.26 | -0.39 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 210.00 | 9.70 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.65 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 220.00 | 15.50 | 20.10 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 230.00 | 25.10 | 29.10 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:45 PM EST |