Options Chain for TARGA RES CORP COM (TRGP) - $163.26 as of 8/22/2025 8:47:25 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 | 81.70 | 85.50 | 83.60 | % | 1.04 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 77.30 | 80.50 | 78.90 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 90.00 | 72.40 | 75.40 | 73.90 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 67.30 | 70.60 | 68.95 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 61.80 | 65.70 | 63.75 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 56.90 | 60.70 | 58.80 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 52.10 | 55.80 | 53.95 | 69.95 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 47.00 | 50.90 | 48.95 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 42.10 | 45.90 | 44.00 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 37.70 | 41.10 | 39.40 | % | 0.32 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 32.90 | 36.30 | 34.60 | % | 0.27 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 28.10 | 31.50 | 29.80 | % | 0.22 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 23.70 | 27.10 | 25.40 | 29.35 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.45 | 0.91 | 0.01 | -0.06 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 19.30 | 22.30 | 20.80 | % | 0.14 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 150.00 | 15.60 | 17.60 | 16.60 | 20.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | 0.80 | 0.01 | -0.07 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 12.60 | 13.10 | 12.85 | 17.25 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.28 | 0.72 | 0.02 | -0.07 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 9.20 | 10.40 | 9.80 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.29 | 0.62 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 6.40 | 6.90 | 6.65 | 6.80 | +0.10 | +1.50% | 0.04 | 1 | 52 | 0.27 | 0.50 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 3.80 | 4.50 | 4.15 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 666 | 0.26 | 0.38 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 2.30 | 3.10 | 2.70 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.26 | 0.26 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 1.25 | 1.75 | 1.50 | 1.70 | -0.15 | -8.11% | 0.01 | 2 | 269 | 0.25 | 0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 0.70 | 0.95 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.25 | 0.11 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.27 | 0.08 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.29 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | 0.03 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 4:00:01 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 6/2/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.03 | 0.00 | -0.03 | 5/28/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 0.25 | 1.60 | 0.93 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | -0.06 | 0.01 | -0.05 | 5/29/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 0.90 | 1.35 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.35 | -0.09 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 1.35 | 1.90 | 1.63 | 1.55 | -0.40 | -20.52% | 0.01 | 1 | 64 | 0.33 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 1.95 | 3.10 | 2.53 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.32 | -0.20 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 3.40 | 4.20 | 3.80 | 3.40 | -0.70 | -17.08% | 0.02 | 1 | 51 | 0.31 | -0.28 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 4.70 | 5.40 | 5.05 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.28 | -0.38 | 0.02 | -0.07 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 7.00 | 8.10 | 7.55 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.28 | -0.50 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 9.80 | 10.40 | 10.10 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.25 | -0.62 | 0.02 | -0.06 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 12.90 | 13.80 | 13.35 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.22 | -0.74 | 0.02 | -0.05 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 16.30 | 19.30 | 17.80 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.32 | -0.82 | 0.02 | -0.04 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 20.20 | 24.10 | 22.15 | 22.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | -0.89 | 0.01 | -0.03 | 3/10/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 25.00 | 28.60 | 26.80 | % | 0.14 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 195.00 | 30.00 | 33.50 | 31.75 | % | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 200.00 | 35.00 | 38.40 | 36.70 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 210.00 | 45.20 | 48.90 | 47.05 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 55.00 | 58.90 | 56.95 | 38.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 65.10 | 68.90 | 67.00 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 75.00 | 78.90 | 76.95 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 85.00 | 88.90 | 86.95 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 95.40 | 98.40 | 96.90 | 99.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 105.00 | 108.80 | 106.90 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 115.00 | 118.90 | 116.95 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 125.00 | 128.90 | 126.95 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 300.00 | 135.00 | 138.70 | 136.85 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 310.00 | 145.00 | 148.90 | 146.95 | % | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |