Options Chain for TARGA RES CORP COM (TRGP) - $160.46 as of 5/27/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.20 | 83.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 75.30 | 78.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 70.30 | 73.90 | 110.50 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 65.50 | 69.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 60.70 | 64.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 55.90 | 59.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 50.50 | 54.00 | 57.35 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 115.00 | 45.70 | 49.40 | 59.63 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.98 | 0.00 | -0.03 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 41.00 | 44.50 | 54.81 | 0.00 | 0.00% | 0 | 81 | 0.71 | 0.97 | 0.00 | -0.04 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 125.00 | 36.80 | 39.70 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 130.00 | 31.80 | 34.20 | 45.18 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.92 | 0.01 | -0.05 | 4/16/2025 | 5/27/2025 1:58:57 PM EST |
| 135.00 | 28.00 | 29.70 | 45.43 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.89 | 0.01 | -0.06 | 4/29/2025 | 5/27/2025 1:58:57 PM EST |
| 140.00 | 23.30 | 24.80 | 27.40 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.85 | 0.01 | -0.07 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 145.00 | 19.10 | 20.80 | 22.50 | 0.00 | 0.00% | 0 | 38 | 0.37 | 0.81 | 0.01 | -0.08 | 5/2/2025 | 5/27/2025 1:58:57 PM EST |
| 150.00 | 15.60 | 16.70 | 24.60 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.74 | 0.01 | -0.08 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 155.00 | 12.60 | 13.10 | 13.15 | +0.85 | +6.92% | 6 | 19 | 0.35 | 0.67 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 160.00 | 9.80 | 10.10 | 9.80 | -0.30 | -2.97% | 5 | 99 | 0.35 | 0.58 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 165.00 | 7.20 | 7.50 | 7.30 | -0.50 | -6.41% | 9 | 54 | 0.34 | 0.48 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 170.00 | 5.10 | 5.40 | 5.10 | +0.10 | +2.00% | 3 | 21 | 0.34 | 0.39 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 175.00 | 3.50 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 52 | 0.34 | 0.30 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 180.00 | 2.30 | 2.50 | 2.90 | +0.05 | +1.76% | 3 | 541 | 0.32 | 0.23 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 185.00 | 1.35 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 710 | 0.32 | 0.17 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 190.00 | 0.75 | 1.10 | 0.95 | -1.75 | -64.82% | 100 | 59 | 0.32 | 0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 195.00 | 0.45 | 0.75 | 0.55 | 0.00 | 0.00% | 2 | 45 | 0.32 | 0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 200.00 | 0.20 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 142 | 0.33 | 0.06 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 210.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 107 | 0.41 | 0.02 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 220.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 143 | 0.45 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:57 PM EST |
| 230.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 240.00 | 0.00 | 0.35 | 2.68 | 0.00 | 0.00% | 0 | 91 | 0.53 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:57 PM EST |
| 250.00 | 0.00 | 0.25 | 1.78 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:57 PM EST |
| 260.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:57 PM EST |
| 270.00 | 0.00 | 0.35 | 2.90 | 0.00 | 0.00% | 0 | 120 | 0.65 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:58:57 PM EST |
| 280.00 | 0.00 | 0.60 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:58:57 PM EST |
| 290.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:57 PM EST |
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 310.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.50 | 1.79 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 115.00 | 0.10 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.02 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 0.25 | 0.80 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.03 | 0.00 | -0.04 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 125.00 | 0.40 | 1.00 | 0.44 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.05 | 0.00 | -0.04 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 130.00 | 0.75 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.08 | 0.01 | -0.05 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 135.00 | 1.05 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.11 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 140.00 | 1.70 | 2.00 | 2.51 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.15 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 145.00 | 2.60 | 2.80 | 3.70 | 0.00 | 0.00% | 0 | 67 | 0.38 | -0.19 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 150.00 | 3.70 | 3.90 | 5.31 | 0.00 | 0.00% | 0 | 36 | 0.37 | -0.26 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 155.00 | 5.20 | 5.40 | 5.30 | -1.37 | -20.54% | 2 | 13 | 0.36 | -0.33 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 160.00 | 7.20 | 7.40 | 8.00 | -0.70 | -8.05% | 1 | 33 | 0.35 | -0.42 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 165.00 | 9.60 | 10.20 | 9.90 | -2.65 | -21.12% | 3 | 45 | 0.34 | -0.52 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 170.00 | 12.50 | 13.50 | 13.44 | 0.00 | 0.00% | 0 | 38 | 0.34 | -0.61 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 175.00 | 15.60 | 17.30 | 10.20 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.70 | 0.02 | -0.07 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 180.00 | 19.60 | 21.90 | 21.57 | 0.00 | 0.00% | 0 | 38 | 0.35 | -0.77 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 185.00 | 23.60 | 24.80 | 25.87 | 0.00 | 0.00% | 0 | 130 | 0.32 | -0.83 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 190.00 | 28.00 | 30.50 | 34.75 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.88 | 0.01 | -0.04 | 5/5/2025 | 5/27/2025 1:58:57 PM EST |
| 195.00 | 31.50 | 35.50 | 27.20 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.92 | 0.01 | -0.03 | 5/1/2025 | 5/27/2025 1:58:57 PM EST |
| 200.00 | 36.30 | 40.40 | 37.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.94 | 0.01 | -0.02 | 5/2/2025 | 5/27/2025 1:58:57 PM EST |
| 210.00 | 46.30 | 50.40 | 24.15 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 4/3/2025 | 5/27/2025 1:58:57 PM EST |
| 220.00 | 56.60 | 60.30 | 23.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 1:58:57 PM EST |
| 230.00 | 66.80 | 70.40 | 25.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 1:58:57 PM EST |
| 240.00 | 76.80 | 80.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 250.00 | 86.30 | 90.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 260.00 | 96.70 | 100.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 270.00 | 107.20 | 110.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 280.00 | 116.30 | 120.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 290.00 | 126.80 | 130.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 300.00 | 136.80 | 140.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 310.00 | 146.90 | 150.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |