Options Chain for TARGA RES CORP COM (TRGP) - $166.11 as of 8/12/2025 1:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.60 | 79.50 | 77.55 | % | 0.86 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 95.00 | 70.60 | 74.50 | 72.55 | % | 0.76 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 100.00 | 65.60 | 69.50 | 67.55 | % | 0.68 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 105.00 | 60.50 | 64.50 | 62.50 | % | 0.60 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 110.00 | 55.60 | 59.50 | 57.55 | % | 0.52 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 115.00 | 50.60 | 54.50 | 52.55 | % | 0.46 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 120.00 | 45.60 | 49.50 | 47.55 | % | 0.40 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 125.00 | 40.60 | 44.80 | 42.70 | % | 0.34 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 130.00 | 35.60 | 39.50 | 37.55 | % | 0.29 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 135.00 | 30.60 | 34.40 | 32.50 | % | 0.24 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 140.00 | 25.80 | 29.50 | 27.65 | 32.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 12:59:03 PM EST |
| 145.00 | 20.90 | 24.50 | 22.70 | % | 0.16 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 150.00 | 15.60 | 18.10 | 16.85 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 12:59:03 PM EST |
| 155.00 | 11.60 | 13.80 | 12.70 | 14.68 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.95 | 0.97 | 0.01 | -0.07 | 8/7/2025 | 8/12/2025 12:59:03 PM EST |
| 160.00 | 7.20 | 8.90 | 8.05 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.36 | 0.87 | 0.04 | -0.24 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 165.00 | 3.40 | 4.00 | 3.70 | 2.55 | -0.82 | -24.34% | 0.02 | 3 | 47 | 0.33 | 0.62 | 0.08 | -0.34 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 170.00 | 0.85 | 1.25 | 1.05 | 1.00 | -0.10 | -9.10% | 0.01 | 9 | 1,385 | 0.35 | 0.23 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 9 | 230 | 0.32 | 0.04 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.75 | +0.63 | +525.00% | 0.00 | 1 | 2,690 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 189 | 1,276 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 419 | 1.49 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:03 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:03 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:03 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 240.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:03 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 12:59:03 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:03 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,499 | 0.52 | -0.03 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 160.00 | 0.15 | 0.45 | 0.30 | 0.62 | +0.12 | +24.00% | 0.00 | 3 | 76 | 0.40 | -0.13 | 0.04 | -0.24 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 165.00 | 0.90 | 1.25 | 1.08 | 1.50 | -0.35 | -18.92% | 0.01 | 28 | 96 | 0.34 | -0.38 | 0.08 | -0.34 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 170.00 | 3.20 | 4.10 | 3.65 | 5.07 | +1.07 | +26.75% | 0.02 | 1 | 142 | 0.35 | -0.77 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 175.00 | 6.50 | 9.60 | 8.05 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.67 | -0.96 | 0.02 | -0.06 | 7/30/2025 | 8/12/2025 12:59:03 PM EST |
| 180.00 | 10.90 | 14.00 | 12.45 | 12.88 | 0.00 | 0.00% | 0.07 | 0 | 32 | 1.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:03 PM EST |
| 185.00 | 16.00 | 19.10 | 17.55 | 16.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:03 PM EST |
| 190.00 | 21.00 | 24.00 | 22.50 | 20.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:03 PM EST |
| 195.00 | 26.20 | 29.50 | 27.85 | % | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 200.00 | 30.70 | 34.20 | 32.45 | % | 0.16 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 210.00 | 40.70 | 44.30 | 42.50 | % | 0.20 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 220.00 | 50.70 | 54.20 | 52.45 | % | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 230.00 | 61.20 | 64.50 | 62.85 | % | 0.27 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 240.00 | 71.30 | 74.50 | 72.90 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 250.00 | 81.50 | 84.20 | 82.85 | % | 0.33 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST |