Options Chain for TARGA RES CORP COM (TRGP) - $166.52 as of 9/18/2025 9:52:50 AM 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 | 87.90 | 90.30 | 89.10 | % | 1.11 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 85.00 | 83.00 | 85.50 | 84.25 | % | 0.99 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 90.00 | 77.90 | 80.50 | 79.20 | 72.99 | 0.00 | 0.00% | 0.88 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 9/18/2025 9:59:04 AM EST |
| 95.00 | 73.00 | 76.20 | 74.60 | 71.30 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:04 AM EST |
| 100.00 | 68.10 | 70.40 | 69.25 | 85.81 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 9/18/2025 9:59:04 AM EST |
| 105.00 | 62.90 | 65.90 | 64.40 | 63.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:59:04 AM EST |
| 110.00 | 58.00 | 60.70 | 59.35 | % | 0.54 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 115.00 | 53.10 | 55.50 | 54.30 | % | 0.47 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 120.00 | 47.80 | 50.20 | 49.00 | 52.16 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/18/2025 9:59:04 AM EST |
| 125.00 | 42.90 | 45.50 | 44.20 | 43.38 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:59:04 AM EST |
| 130.00 | 37.90 | 40.50 | 39.20 | 35.27 | 0.00 | 0.00% | 0.30 | 0 | 40 | 3.16 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 135.00 | 32.80 | 35.50 | 34.15 | 28.87 | 0.00 | 0.00% | 0.25 | 0 | 54 | 2.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 140.00 | 28.10 | 30.40 | 29.25 | 28.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:59:04 AM EST |
| 145.00 | 23.30 | 25.70 | 24.50 | 24.11 | +3.88 | +19.18% | 0.17 | 10 | 19 | 2.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 150.00 | 17.90 | 20.70 | 19.30 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 155.00 | 12.80 | 15.40 | 14.10 | 12.18 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:04 AM EST |
| 160.00 | 8.20 | 10.40 | 9.30 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 48 | 1.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 165.00 | 4.50 | 5.40 | 4.95 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.53 | 0.88 | 0.05 | -0.28 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 170.00 | 1.10 | 1.50 | 1.30 | 0.67 | +0.12 | +21.82% | 0.01 | 1 | 1,303 | 0.37 | 0.46 | 0.11 | -0.53 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.42 | 0.06 | 0.03 | -0.08 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,308 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:04 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/18/2025 9:59:04 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.16 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/18/2025 9:59:04 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 166 | 3.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 9/18/2025 9:59:04 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.81 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 9/18/2025 9:59:04 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.10 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 9/18/2025 9:59:04 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/18/2025 9:59:04 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 9/18/2025 9:59:04 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 9/18/2025 9:59:04 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/18/2025 9:59:04 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/18/2025 9:59:04 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:59:04 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/18/2025 9:59:04 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/18/2025 9:59:04 AM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:59:04 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.32 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:59:04 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/18/2025 9:59:04 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 265 | 3.96 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:04 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.98 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:04 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 165.00 | 0.20 | 0.50 | 0.35 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.45 | -0.12 | 0.05 | -0.28 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 170.00 | 1.35 | 1.65 | 1.50 | 5.92 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.35 | -0.54 | 0.11 | -0.53 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 175.00 | 4.50 | 7.30 | 5.90 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.02 | -0.94 | 0.03 | -0.08 | 7/2/2025 | 9/18/2025 9:59:04 AM EST |
| 180.00 | 9.20 | 12.10 | 10.65 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 9/18/2025 9:59:04 AM EST |
| 185.00 | 14.60 | 17.20 | 15.90 | 17.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:04 AM EST |
| 190.00 | 19.20 | 22.20 | 20.70 | 21.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:04 AM EST |
| 195.00 | 24.60 | 27.20 | 25.90 | 29.98 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.40 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 200.00 | 29.00 | 32.20 | 30.60 | 34.74 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.67 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 210.00 | 39.50 | 42.20 | 40.85 | 44.77 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 220.00 | 49.20 | 52.20 | 50.70 | 26.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 9/18/2025 9:59:04 AM EST |
| 230.00 | 59.20 | 62.20 | 60.70 | % | 0.26 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 240.00 | 69.20 | 72.20 | 70.70 | % | 0.29 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 250.00 | 79.10 | 82.20 | 80.65 | % | 0.32 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 260.00 | 89.40 | 92.20 | 90.80 | % | 0.35 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 270.00 | 99.00 | 102.20 | 100.60 | % | 0.37 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 280.00 | 109.20 | 112.20 | 110.70 | % | 0.40 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 290.00 | 119.40 | 122.20 | 120.80 | % | 0.42 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 300.00 | 129.10 | 132.20 | 130.65 | % | 0.44 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 310.00 | 139.10 | 142.20 | 140.65 | % | 0.45 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 320.00 | 149.10 | 152.20 | 150.65 | % | 0.47 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST |