Options Chain for TARGA RES CORP COM (TRGP) - $203.15 as of 2/5/2026 8:17:29 AM 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 | 122.60 | 126.60 | 124.60 | % | 1.56 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 85.00 | 117.70 | 121.60 | 119.65 | % | 1.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 90.00 | 112.70 | 116.70 | 114.70 | % | 1.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 95.00 | 108.10 | 111.70 | 109.90 | % | 1.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 100.00 | 102.70 | 106.70 | 104.70 | % | 1.05 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 105.00 | 97.80 | 101.70 | 99.75 | 48.39 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 3:59:55 PM EST |
| 110.00 | 92.70 | 96.80 | 94.75 | 80.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 3:59:55 PM EST |
| 115.00 | 88.20 | 91.80 | 90.00 | % | 0.78 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 120.00 | 82.70 | 86.80 | 84.75 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 125.00 | 77.70 | 81.80 | 79.75 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 130.00 | 72.90 | 76.90 | 74.90 | 70.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 135.00 | 67.90 | 71.90 | 69.90 | 45.57 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/4/2026 3:59:55 PM EST |
| 140.00 | 62.90 | 66.80 | 64.85 | 43.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 3:59:55 PM EST |
| 145.00 | 58.00 | 62.00 | 60.00 | 57.01 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:55 PM EST |
| 150.00 | 53.00 | 57.00 | 55.00 | 50.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 155.00 | 48.50 | 51.50 | 50.00 | 45.29 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.60 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 160.00 | 43.60 | 46.30 | 44.95 | 40.27 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.52 | 0.98 | 0.00 | -0.03 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 165.00 | 38.70 | 41.40 | 40.05 | 9.70 | 0.00 | 0.00% | 0.24 | 0 | 54 | 0.47 | 0.97 | 0.00 | -0.04 | 11/4/2025 | 2/4/2026 3:59:55 PM EST |
| 170.00 | 34.10 | 36.80 | 35.45 | 30.15 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.45 | 0.95 | 0.00 | -0.05 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 175.00 | 29.40 | 31.80 | 30.60 | 25.90 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.40 | 0.93 | 0.01 | -0.06 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 180.00 | 25.00 | 27.40 | 26.20 | 25.90 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.38 | 0.89 | 0.01 | -0.07 | 1/29/2026 | 2/4/2026 3:59:55 PM EST |
| 185.00 | 20.60 | 23.20 | 21.90 | 19.43 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.28 | 0.84 | 0.01 | -0.08 | 1/29/2026 | 2/4/2026 3:59:55 PM EST |
| 190.00 | 17.60 | 19.50 | 18.55 | 17.35 | 0.00 | 0.00% | 0.10 | 0 | 222 | 0.32 | 0.78 | 0.01 | -0.10 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 195.00 | 14.50 | 15.40 | 14.95 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 170 | 0.32 | 0.70 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 200.00 | 11.00 | 12.30 | 11.65 | 11.25 | 0.00 | 0.00% | 0.06 | 0 | 199 | 0.31 | 0.62 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 210.00 | 5.70 | 6.60 | 6.15 | 5.87 | 0.00 | 0.00% | 0.03 | 0 | 823 | 0.29 | 0.44 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 220.00 | 2.55 | 3.40 | 2.98 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 521 | 0.28 | 0.26 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 230.00 | 1.00 | 1.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | 0.12 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 240.00 | 0.15 | 0.60 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.05 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.02 | 0.00 | -0.01 | 7/3/2025 | 2/4/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 2/4/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 2/4/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 2/4/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 2/4/2026 3:59:55 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 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/4/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 2/4/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 2/4/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/4/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.75 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/4/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 2/4/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 2/4/2026 3:59:55 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | -0.02 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 165.00 | 0.05 | 0.95 | 0.50 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | -0.03 | 0.00 | -0.04 | 1/23/2026 | 2/4/2026 3:59:55 PM EST |
| 170.00 | 0.40 | 0.75 | 0.58 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | -0.05 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 175.00 | 0.45 | 1.15 | 0.80 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | -0.07 | 0.01 | -0.06 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 180.00 | 1.15 | 1.80 | 1.48 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.34 | -0.11 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 185.00 | 1.70 | 2.70 | 2.20 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.33 | -0.16 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 190.00 | 2.55 | 3.90 | 3.23 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.32 | -0.22 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 195.00 | 3.90 | 5.50 | 4.70 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | -0.30 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 200.00 | 5.80 | 6.70 | 6.25 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.31 | -0.38 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 210.00 | 10.20 | 11.30 | 10.75 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.02 | -0.11 | 2/4/2026 3:59:55 PM EST | |||
| 220.00 | 17.10 | 19.00 | 18.05 | % | 0.08 | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.08 | 2/4/2026 3:59:55 PM EST | |||
| 230.00 | 25.30 | 27.70 | 26.50 | % | 0.12 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.05 | 2/4/2026 3:59:55 PM EST | |||
| 240.00 | 33.90 | 37.40 | 35.65 | % | 0.15 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.03 | 2/4/2026 3:59:55 PM EST | |||
| 250.00 | 43.70 | 47.10 | 45.40 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 260.00 | 53.60 | 57.20 | 55.40 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 270.00 | 63.60 | 67.60 | 65.60 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 280.00 | 73.60 | 77.60 | 75.60 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 290.00 | 83.60 | 87.20 | 85.40 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 300.00 | 93.60 | 97.60 | 95.60 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST |