Options Chain for TARGA RES CORP COM (TRGP) - $166.44 as of 10/8/2025 4:48:16 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 | 86.20 | 89.70 | 87.95 | % | 1.10 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 85.00 | 81.40 | 84.90 | 83.15 | % | 0.98 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 90.00 | 76.30 | 79.90 | 78.10 | % | 0.87 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 95.00 | 71.40 | 75.10 | 73.25 | % | 0.77 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 66.20 | 70.10 | 68.15 | % | 0.68 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 61.30 | 65.10 | 63.20 | % | 0.60 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 56.30 | 59.90 | 58.10 | 58.45 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 51.30 | 54.80 | 53.05 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 46.40 | 49.90 | 48.15 | % | 0.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 41.90 | 44.60 | 43.25 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 130.00 | 36.50 | 39.60 | 38.05 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 135.00 | 31.30 | 34.60 | 32.95 | % | 0.24 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 140.00 | 26.60 | 29.60 | 28.10 | 29.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 21.50 | 24.70 | 23.10 | % | 0.16 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 150.00 | 16.50 | 19.10 | 17.80 | 16.35 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.61 | 0.95 | 0.01 | -0.06 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 13.20 | 14.50 | 13.85 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.55 | 0.90 | 0.02 | -0.10 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 9.00 | 10.20 | 9.60 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.36 | 0.81 | 0.03 | -0.14 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 5.10 | 6.20 | 5.65 | 4.90 | +0.90 | +22.50% | 0.03 | 3 | 188 | 0.36 | 0.64 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 2.30 | 2.90 | 2.60 | 2.40 | +0.35 | +17.08% | 0.02 | 56 | 754 | 0.33 | 0.42 | 0.05 | -0.19 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 0.75 | 1.25 | 1.00 | 0.50 | -0.34 | -40.48% | 0.01 | 13 | 910 | 0.32 | 0.22 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 180.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.07 | +21.22% | 0.00 | 121 | 4,511 | 0.32 | 0.09 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 185.00 | 0.10 | 0.20 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.35 | 0.03 | 0.01 | -0.04 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.56 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 67 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:03 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:59:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 2:59:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 2:59:03 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.53 | -0.02 | 0.00 | -0.02 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.50 | -62.50% | 0.00 | 1 | 511 | 0.42 | -0.05 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 0.30 | 0.45 | 0.38 | 0.45 | -1.00 | -68.97% | 0.00 | 82 | 90 | 0.38 | -0.10 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 0.80 | 1.15 | 0.98 | 1.40 | -1.90 | -57.58% | 0.01 | 1 | 2,067 | 0.36 | -0.19 | 0.03 | -0.14 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 1.95 | 2.35 | 2.15 | 2.12 | -1.79 | -45.78% | 0.01 | 2 | 108 | 0.33 | -0.36 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 3.90 | 4.70 | 4.30 | 9.36 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.31 | -0.58 | 0.05 | -0.19 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 7.30 | 8.20 | 7.75 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | -0.78 | 0.04 | -0.14 | 9/22/2025 | 10/8/2025 2:59:03 PM EST |
| 180.00 | 11.20 | 13.90 | 12.55 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.58 | -0.91 | 0.02 | -0.08 | 9/17/2025 | 10/8/2025 2:59:03 PM EST |
| 185.00 | 15.60 | 18.70 | 17.15 | 18.08 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.04 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 190.00 | 20.50 | 23.60 | 22.05 | % | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 195.00 | 25.50 | 28.60 | 27.05 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 200.00 | 30.50 | 33.70 | 32.10 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 210.00 | 40.50 | 43.50 | 42.00 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 220.00 | 50.60 | 53.70 | 52.15 | 38.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 2:59:03 PM EST |
| 230.00 | 60.50 | 63.50 | 62.00 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 240.00 | 70.50 | 73.70 | 72.10 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 250.00 | 80.50 | 83.70 | 82.10 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 260.00 | 90.50 | 93.70 | 92.10 | 99.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:03 PM EST |
| 270.00 | 100.50 | 103.50 | 102.00 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 280.00 | 110.50 | 113.60 | 112.05 | % | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 290.00 | 120.50 | 123.70 | 122.10 | % | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 300.00 | 130.50 | 133.70 | 132.10 | % | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 310.00 | 140.30 | 143.50 | 141.90 | % | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |