Options Chain for TARGA RES CORP COM (TRGP) - $162.65 as of 10/3/2025 3:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 61.10 | 64.70 | 62.90 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 105.00 | 56.20 | 59.80 | 58.00 | % | 0.55 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 51.10 | 54.80 | 52.95 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 115.00 | 46.00 | 50.00 | 48.00 | % | 0.42 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 120.00 | 41.80 | 45.00 | 43.40 | % | 0.36 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 125.00 | 36.50 | 40.10 | 38.30 | % | 0.31 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 130.00 | 32.30 | 35.30 | 33.80 | % | 0.26 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 135.00 | 27.20 | 30.80 | 29.00 | 30.45 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.60 | 0.89 | 0.01 | -0.04 | 9/15/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 22.90 | 26.20 | 24.55 | 27.92 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.42 | 0.85 | 0.01 | -0.05 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 18.70 | 21.80 | 20.25 | % | 0.14 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 15.10 | 16.60 | 15.85 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.07 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 11.50 | 13.00 | 12.25 | 16.71 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.35 | 0.67 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 8.80 | 9.80 | 9.30 | 8.89 | -4.47 | -33.46% | 0.06 | 1 | 24 | 0.35 | 0.57 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 6.40 | 6.90 | 6.65 | 6.90 | -4.10 | -37.28% | 0.04 | 2 | 8 | 0.33 | 0.46 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 4.40 | 5.00 | 4.70 | 5.10 | -0.70 | -12.07% | 0.03 | 1 | 31 | 0.33 | 0.35 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 2.80 | 3.40 | 3.10 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.32 | 0.26 | 0.02 | -0.06 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 2.00 | 2.35 | 2.18 | 2.00 | -0.76 | -27.54% | 0.01 | 16 | 523 | 0.33 | 0.19 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 185.00 | 1.10 | 1.60 | 1.35 | 1.55 | -1.20 | -43.64% | 0.01 | 2 | 17 | 0.31 | 0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 0.65 | 1.00 | 0.83 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.32 | 0.11 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 0.30 | 2.65 | 1.48 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.07 | 0.01 | -0.03 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.53 | 0.04 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 125.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 130.00 | 0.40 | 2.65 | 1.53 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 135.00 | 0.75 | 2.40 | 1.58 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.11 | 0.01 | -0.04 | 8/25/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 1.25 | 2.10 | 1.68 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.15 | 0.01 | -0.05 | 9/2/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 1.75 | 3.10 | 2.43 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | -0.20 | 0.01 | -0.06 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 3.10 | 3.80 | 3.45 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | -0.26 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 4.60 | 5.80 | 5.20 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.36 | -0.33 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 6.50 | 7.70 | 7.10 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.35 | -0.43 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 9.00 | 9.80 | 9.40 | 9.20 | +2.44 | +36.10% | 0.06 | 1 | 32 | 0.33 | -0.54 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 11.60 | 13.30 | 12.45 | 12.63 | +4.03 | +46.86% | 0.07 | 3 | 11 | 0.33 | -0.65 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 15.20 | 16.10 | 15.65 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.31 | -0.74 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 17.70 | 21.20 | 19.45 | % | 0.11 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 22.00 | 25.30 | 23.65 | % | 0.13 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 26.60 | 29.90 | 28.25 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 31.20 | 34.50 | 32.85 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 36.10 | 39.20 | 37.65 | % | 0.19 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 210.00 | 45.90 | 49.70 | 47.80 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 55.70 | 59.50 | 57.60 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 65.60 | 69.40 | 67.50 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 75.60 | 79.60 | 77.60 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |