Options Chain for TARGA RES CORP COM (TRGP) - $167.32 as of 7/29/2025 2:43:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 86.70 | 90.60 | 88.65 | % | 1.11 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 81.70 | 85.60 | 83.65 | % | 0.98 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 76.70 | 80.60 | 78.65 | 72.99 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 71.60 | 75.50 | 73.55 | % | 0.77 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 66.70 | 70.50 | 68.60 | 85.81 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 61.70 | 65.60 | 63.65 | 60.00 | 0.00 | 0.00% | 0.61 | 0 | 186 | 0.87 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 56.80 | 60.60 | 58.70 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 115.00 | 51.90 | 55.30 | 53.60 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 120.00 | 46.80 | 50.00 | 48.40 | 52.16 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 41.80 | 45.40 | 43.60 | 54.80 | 0.00 | 0.00% | 0.35 | 0 | 53 | 0.62 | 0.97 | 0.00 | -0.01 | 4/29/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 37.00 | 40.40 | 38.70 | 51.38 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.53 | 0.95 | 0.00 | -0.02 | 4/29/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 32.30 | 35.00 | 33.65 | 29.00 | 0.00 | 0.00% | 0.25 | 0 | 81 | 0.51 | 0.93 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 27.80 | 31.20 | 29.50 | 28.46 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.45 | 0.89 | 0.01 | -0.04 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 23.50 | 26.10 | 24.80 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.46 | 0.85 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 19.30 | 21.70 | 20.50 | 35.41 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.34 | 0.80 | 0.01 | -0.06 | 4/29/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 16.70 | 18.00 | 17.35 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.34 | 0.74 | 0.01 | -0.07 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 13.00 | 14.50 | 13.75 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.35 | 0.67 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 10.00 | 11.00 | 10.50 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.34 | 0.58 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 7.40 | 8.30 | 7.85 | 7.20 | +0.50 | +7.47% | 0.05 | 1 | 265 | 0.33 | 0.49 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 5.20 | 6.00 | 5.60 | 5.00 | +0.40 | +8.70% | 0.03 | 5 | 316 | 0.33 | 0.39 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 3.80 | 4.30 | 4.05 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.32 | 0.30 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 2.30 | 3.00 | 2.65 | 2.74 | +0.44 | +19.13% | 0.01 | 2 | 123 | 0.32 | 0.23 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 190.00 | 1.50 | 2.15 | 1.83 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.33 | 0.16 | 0.01 | -0.05 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 0.90 | 1.40 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.32 | 0.11 | 0.01 | -0.04 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 0.55 | 0.95 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.32 | 0.08 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.38 | 0.04 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.44 | 0.01 | 0.00 | -0.01 | 4/28/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:58:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.55 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/29/2025 1:58:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 1:58:57 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 7/29/2025 1:58:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:57 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 7/29/2025 1:58:57 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/29/2025 1:58:57 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 1:58:57 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 130.00 | 0.15 | 1.30 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.43 | -0.05 | 0.00 | -0.02 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 0.60 | 1.25 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.42 | -0.07 | 0.01 | -0.03 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 0.95 | 1.55 | 1.25 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.40 | -0.11 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 1.45 | 2.25 | 1.85 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.39 | -0.15 | 0.01 | -0.05 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 2.25 | 3.30 | 2.78 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.40 | -0.20 | 0.01 | -0.06 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 3.20 | 4.00 | 3.60 | 3.49 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.37 | -0.26 | 0.01 | -0.07 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 4.60 | 5.50 | 5.05 | 6.96 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.35 | -0.33 | 0.02 | -0.08 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 6.50 | 7.00 | 6.75 | 6.80 | -0.80 | -10.53% | 0.04 | 6 | 30 | 0.34 | -0.42 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 8.60 | 9.50 | 9.05 | 9.43 | +0.33 | +3.63% | 0.05 | 1 | 37 | 0.33 | -0.51 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 11.60 | 12.30 | 11.95 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.32 | -0.61 | 0.02 | -0.07 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 15.10 | 15.80 | 15.45 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.33 | -0.70 | 0.02 | -0.07 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 18.30 | 19.80 | 19.05 | 33.16 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.33 | -0.77 | 0.01 | -0.06 | 4/7/2025 | 7/29/2025 1:58:57 PM EST |
| 190.00 | 22.60 | 24.00 | 23.30 | 26.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.34 | -0.84 | 0.01 | -0.05 | 5/1/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 26.90 | 29.60 | 28.25 | 36.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.46 | -0.89 | 0.01 | -0.04 | 4/10/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 31.40 | 33.60 | 32.50 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.42 | -0.92 | 0.01 | -0.03 | 3/21/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 40.40 | 44.40 | 42.40 | 37.97 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.58 | -0.96 | 0.00 | -0.02 | 4/24/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 50.70 | 53.80 | 52.25 | 26.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 60.50 | 64.10 | 62.30 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 240.00 | 70.80 | 74.10 | 72.45 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 250.00 | 80.90 | 84.10 | 82.50 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 260.00 | 90.70 | 94.10 | 92.40 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 270.00 | 100.90 | 104.00 | 102.45 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 280.00 | 110.70 | 114.20 | 112.45 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 290.00 | 120.70 | 124.00 | 122.35 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 300.00 | 130.40 | 134.00 | 132.20 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 310.00 | 140.40 | 144.20 | 142.30 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 320.00 | 150.40 | 153.70 | 152.05 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |