Options Chain for TARGA RES CORP COM (TRGP) - $170.66 as of 6/20/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.20 | 83.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 95.00 | 74.20 | 78.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 100.00 | 69.30 | 73.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 105.00 | 64.30 | 68.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 110.00 | 59.50 | 63.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 115.00 | 54.50 | 58.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 120.00 | 49.60 | 53.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 125.00 | 44.80 | 48.70 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 130.00 | 40.00 | 44.00 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 135.00 | 35.70 | 39.30 | % | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 140.00 | 31.10 | 34.80 | 32.83 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.89 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 26.80 | 30.40 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.06 | 6/20/2025 4:00:04 PM EST | |||
| 150.00 | 22.60 | 26.40 | 15.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.80 | 0.01 | -0.07 | 5/29/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 18.60 | 21.60 | 14.00 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.75 | 0.01 | -0.08 | 5/22/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 15.00 | 18.10 | 14.72 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.68 | 0.01 | -0.08 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 11.60 | 15.40 | 13.19 | +2.74 | +26.22% | 2 | 10 | 0.40 | 0.62 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 9.10 | 12.60 | 10.60 | +0.70 | +7.08% | 15 | 42 | 0.40 | 0.54 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 7.30 | 9.00 | 8.10 | -0.50 | -5.82% | 3 | 31 | 0.38 | 0.46 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 5.50 | 6.80 | 6.64 | 0.00 | 0.00% | 0 | 41 | 0.37 | 0.37 | 0.02 | -0.08 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 3.80 | 4.80 | 4.10 | +0.10 | +2.50% | 155 | 409 | 0.35 | 0.28 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 190.00 | 1.05 | 3.60 | 3.11 | -0.09 | -2.82% | 1 | 67 | 0.31 | 0.20 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 1.65 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.14 | 0.01 | -0.04 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 200.00 | 0.10 | 3.10 | 1.55 | +0.03 | +1.98% | 1 | 17 | 0.35 | 0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 0.05 | 2.75 | % | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.40 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.30 | % | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 130.00 | 0.05 | 2.65 | 2.26 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.05 | 0.00 | -0.02 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 0.05 | 3.30 | % | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 140.00 | 0.95 | 1.85 | 2.85 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.11 | 0.01 | -0.05 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 1.25 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.15 | 0.01 | -0.06 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 2.75 | 3.90 | 2.90 | -0.60 | -17.15% | 1 | 79 | 0.43 | -0.20 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 3.80 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.25 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 5.20 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.32 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 6.90 | 9.00 | 8.80 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.38 | 0.01 | -0.09 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 9.10 | 10.90 | 9.40 | -0.30 | -3.10% | 5 | 19 | 0.39 | -0.46 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 11.60 | 13.80 | 12.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.54 | 0.02 | -0.08 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 14.70 | 15.60 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.63 | 0.02 | -0.08 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 16.40 | 20.20 | % | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.07 | 6/20/2025 4:00:04 PM EST | |||
| 190.00 | 20.20 | 23.80 | % | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.05 | 6/20/2025 4:00:04 PM EST | |||
| 195.00 | 24.30 | 27.90 | % | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 200.00 | 28.60 | 32.20 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 210.00 | 37.80 | 41.50 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 220.00 | 47.40 | 51.40 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 230.00 | 57.20 | 61.30 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 240.00 | 67.20 | 71.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 250.00 | 77.20 | 81.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |