Options Chain for TARGA RES CORP COM (TRGP) - $116.86 as of 4/29/2024 2:27:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.50 | 58.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 65.00 | 51.10 | 53.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 70.00 | 45.20 | 48.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 75.00 | 41.30 | 44.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 80.00 | 35.30 | 38.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 85.00 | 30.40 | 33.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 90.00 | 25.30 | 28.90 | 26.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 95.00 | 22.00 | 22.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 97.50 | 19.50 | 20.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 100.00 | 17.10 | 17.50 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 1:58:52 PM EST |
| 105.00 | 12.30 | 12.60 | 11.63 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.95 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 1:58:52 PM EST |
| 110.00 | 7.70 | 8.00 | 7.29 | 0.00 | 0.00% | 0 | 104 | 0.27 | 0.84 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 115.00 | 4.00 | 4.20 | 4.07 | +0.17 | +4.36% | 17 | 336 | 0.27 | 0.63 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 120.00 | 1.65 | 1.75 | 1.66 | +0.31 | +22.97% | 22 | 891 | 0.27 | 0.36 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 125.00 | 0.50 | 0.60 | 0.58 | -0.09 | -13.44% | 30 | 910 | 0.27 | 0.16 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 130.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.06 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 1:58:52 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:58:52 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 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 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 4/29/2024 1:58:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 4/29/2024 1:58:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 4/29/2024 1:58:52 PM EST |
| 97.50 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/29/2024 1:58:52 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | -0.22 | -62.86% | 5 | 15 | 0.45 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 105.00 | 0.15 | 0.30 | 0.22 | -0.03 | -12.00% | 1 | 601 | 0.32 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 110.00 | 0.60 | 0.70 | 0.66 | -0.09 | -12.00% | 7 | 440 | 0.29 | -0.16 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 115.00 | 1.85 | 1.95 | 1.98 | -0.67 | -25.29% | 1 | 232 | 0.28 | -0.37 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 120.00 | 4.40 | 4.60 | 5.90 | 0.00 | 0.00% | 0 | 32 | 0.27 | -0.64 | 0.05 | -0.08 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 125.00 | 8.30 | 8.60 | 12.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.84 | 0.03 | -0.05 | 4/11/2024 | 4/29/2024 1:58:52 PM EST |
| 130.00 | 12.90 | 13.30 | % | 0 | 0 | 0.36 | -0.94 | 0.02 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 135.00 | 17.90 | 18.30 | 20.00 | 0.00 | 0.00% | 0 | 57 | 0.70 | -0.99 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 1:58:52 PM EST |
| 140.00 | 22.90 | 23.30 | 24.20 | 0.00 | 0.00% | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 1:58:52 PM EST |
| 145.00 | 26.50 | 29.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 150.00 | 31.50 | 35.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 155.00 | 36.10 | 40.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST |