Options Chain for TARGA RES CORP COM (TRGP) - $171.90 as of 7/11/2025 9:01:34 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 | 89.90 | 93.90 | 91.90 | % | 1.15 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 85.00 | 84.80 | 88.90 | 86.85 | % | 1.02 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 90.00 | 79.90 | 83.90 | 81.90 | 110.50 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 74.80 | 78.80 | 76.80 | % | 0.81 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 100.00 | 69.80 | 73.80 | 71.80 | % | 0.72 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 105.00 | 64.80 | 68.80 | 66.80 | % | 0.64 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 59.90 | 63.80 | 61.85 | 57.35 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:52 PM EST |
| 115.00 | 54.90 | 59.00 | 56.95 | 59.63 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:52 PM EST |
| 120.00 | 49.80 | 54.00 | 51.90 | 42.70 | 0.00 | 0.00% | 0.43 | 0 | 82 | 2.04 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 44.90 | 49.10 | 47.00 | % | 0.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 130.00 | 39.90 | 44.10 | 42.00 | 42.20 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.71 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:52 PM EST |
| 135.00 | 35.00 | 39.00 | 37.00 | 45.43 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:52 PM EST |
| 140.00 | 30.10 | 33.60 | 31.85 | 27.40 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 145.00 | 25.00 | 28.80 | 26.90 | 22.50 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.21 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 20.20 | 23.80 | 22.00 | 22.43 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.04 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 7/11/2025 3:59:52 PM EST |
| 155.00 | 15.00 | 18.90 | 16.95 | 17.45 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.88 | 0.98 | 0.01 | -0.03 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 160.00 | 10.60 | 13.30 | 11.95 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.52 | 0.90 | 0.02 | -0.12 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 165.00 | 6.40 | 8.70 | 7.55 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.32 | 0.80 | 0.03 | -0.18 | 6/26/2025 | 7/11/2025 3:59:52 PM EST |
| 170.00 | 3.60 | 4.40 | 4.00 | 4.00 | +0.40 | +11.12% | 0.02 | 3 | 1,058 | 0.32 | 0.61 | 0.05 | -0.20 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 175.00 | 1.45 | 1.95 | 1.70 | 1.71 | +0.51 | +42.50% | 0.01 | 2 | 236 | 0.32 | 0.33 | 0.05 | -0.18 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.60 | +0.10 | +20.00% | 0.00 | 3 | 740 | 0.34 | 0.13 | 0.03 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.39 | 0.04 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 2.05 | 1.05 | 0.09 | +0.03 | +50.00% | 0.01 | 257 | 306 | 0.57 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.48 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.43 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.25 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/11/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/11/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/11/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 1.45 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.66 | -0.01 | 0.00 | -0.02 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 1 | 24 | 0.85 | -0.02 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.37 | -0.10 | 0.02 | -0.12 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 165.00 | 0.60 | 1.25 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.35 | -0.20 | 0.03 | -0.18 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 170.00 | 1.80 | 2.70 | 2.25 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.32 | -0.39 | 0.05 | -0.20 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 175.00 | 4.00 | 5.90 | 4.95 | 5.58 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.32 | -0.67 | 0.05 | -0.18 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 180.00 | 7.20 | 9.90 | 8.55 | 20.20 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.56 | -0.87 | 0.03 | -0.11 | 6/2/2025 | 7/11/2025 3:59:52 PM EST |
| 185.00 | 11.60 | 15.30 | 13.45 | 13.32 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.68 | -0.96 | 0.01 | -0.04 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 190.00 | 16.70 | 20.20 | 18.45 | 17.78 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.79 | -0.99 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 195.00 | 21.50 | 25.10 | 23.30 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 200.00 | 27.50 | 30.20 | 28.85 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 210.00 | 36.10 | 40.20 | 38.15 | 36.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 46.10 | 50.10 | 48.10 | 23.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/11/2025 3:59:52 PM EST |
| 230.00 | 56.10 | 60.20 | 58.15 | 25.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 7/11/2025 3:59:52 PM EST |
| 240.00 | 66.10 | 70.10 | 68.10 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 250.00 | 76.10 | 80.20 | 78.15 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 260.00 | 86.10 | 90.20 | 88.15 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 270.00 | 96.10 | 100.10 | 98.10 | % | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 280.00 | 106.10 | 110.20 | 108.15 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 290.00 | 116.10 | 120.20 | 118.15 | % | 0.41 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 300.00 | 126.10 | 130.20 | 128.15 | % | 0.43 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 310.00 | 136.10 | 140.20 | 138.15 | % | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |