Options Chain for TARGA RES CORP COM (TRGP) - $173.13 as of 11/26/2025 9:00:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 91.70 | 95.60 | 93.65 | % | 1.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 85.00 | 86.70 | 90.70 | 88.70 | % | 1.04 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 90.00 | 81.70 | 85.70 | 83.70 | % | 0.93 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 95.00 | 76.80 | 80.70 | 78.75 | % | 0.83 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 100.00 | 71.80 | 75.80 | 73.80 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 105.00 | 66.90 | 70.80 | 68.85 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 110.00 | 61.90 | 65.90 | 63.90 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 115.00 | 56.90 | 60.90 | 58.90 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 120.00 | 52.00 | 56.00 | 54.00 | % | 0.45 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 125.00 | 48.10 | 51.10 | 49.60 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 130.00 | 42.40 | 46.10 | 44.25 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 11/26/2025 3:59:52 PM EST | |||
| 135.00 | 38.40 | 41.30 | 39.85 | 35.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.58 | 0.98 | 0.00 | -0.03 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 32.70 | 36.50 | 34.60 | 28.66 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.53 | 0.95 | 0.00 | -0.04 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 28.00 | 31.30 | 29.65 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.45 | 0.93 | 0.01 | -0.05 | 10/20/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 23.30 | 27.20 | 25.25 | 23.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.45 | 0.89 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 19.20 | 22.90 | 21.05 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.42 | 0.84 | 0.01 | -0.07 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 16.00 | 18.00 | 17.00 | 15.59 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.30 | 0.78 | 0.01 | -0.08 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 12.10 | 13.90 | 13.00 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.28 | 0.71 | 0.02 | -0.09 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 170.00 | 8.90 | 9.70 | 9.30 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 296 | 0.26 | 0.62 | 0.02 | -0.09 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 6.60 | 7.90 | 7.25 | 7.10 | +3.30 | +86.85% | 0.04 | 1 | 123 | 0.28 | 0.52 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 180.00 | 4.20 | 5.30 | 4.75 | 4.90 | +1.45 | +42.03% | 0.03 | 1 | 505 | 0.27 | 0.41 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 185.00 | 2.25 | 4.00 | 3.13 | 3.10 | +0.70 | +29.17% | 0.02 | 9 | 121 | 0.26 | 0.31 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 190.00 | 1.50 | 2.70 | 2.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.27 | 0.22 | 0.02 | -0.06 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 195.00 | 0.80 | 1.80 | 1.30 | 1.35 | -0.25 | -15.63% | 0.01 | 43 | 35 | 0.27 | 0.15 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 200.00 | 0.40 | 2.15 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.30 | 0.10 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.35 | 0.04 | 0.00 | -0.02 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.48 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.02 | 7/15/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.02 | 0.00 | -0.03 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 1.20 | 0.63 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.05 | 0.00 | -0.04 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 0.30 | 2.30 | 1.30 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.37 | -0.07 | 0.01 | -0.05 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 0.75 | 2.40 | 1.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.37 | -0.11 | 0.01 | -0.06 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 1.20 | 2.20 | 1.70 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.32 | -0.16 | 0.01 | -0.07 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 2.00 | 2.55 | 2.28 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.30 | -0.22 | 0.01 | -0.08 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 3.10 | 4.20 | 3.65 | 3.43 | -2.47 | -41.87% | 0.02 | 5 | 24 | 0.30 | -0.29 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 170.00 | 4.30 | 5.80 | 5.05 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.28 | -0.38 | 0.02 | -0.09 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 7.30 | 8.10 | 7.70 | 7.40 | -2.50 | -25.26% | 0.04 | 4 | 22 | 0.29 | -0.48 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 180.00 | 9.40 | 10.70 | 10.05 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.26 | -0.59 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 185.00 | 13.00 | 14.50 | 13.75 | 34.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.69 | 0.02 | -0.07 | 4/10/2025 | 11/26/2025 3:59:52 PM EST |
| 190.00 | 15.90 | 18.40 | 17.15 | 27.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.78 | 0.02 | -0.06 | 8/28/2025 | 11/26/2025 3:59:52 PM EST |
| 195.00 | 20.20 | 22.80 | 21.50 | 29.53 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.33 | -0.85 | 0.01 | -0.04 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 200.00 | 25.30 | 27.90 | 26.60 | 51.13 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.38 | -0.90 | 0.01 | -0.03 | 10/20/2025 | 11/26/2025 3:59:52 PM EST |
| 210.00 | 34.80 | 38.70 | 36.75 | 29.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | -0.96 | 0.00 | -0.02 | 2/26/2025 | 11/26/2025 3:59:52 PM EST |
| 220.00 | 44.70 | 48.60 | 46.65 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 230.00 | 54.80 | 58.60 | 56.70 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 240.00 | 64.70 | 68.60 | 66.65 | 43.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 11/26/2025 3:59:52 PM EST |
| 250.00 | 74.70 | 78.60 | 76.65 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 260.00 | 84.70 | 88.60 | 86.65 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 270.00 | 94.70 | 98.60 | 96.65 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 280.00 | 104.70 | 108.60 | 106.65 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 290.00 | 114.70 | 118.60 | 116.65 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 300.00 | 124.70 | 128.60 | 126.65 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |