Options Chain for TARGA RES CORP COM (TRGP) - $151.38 as of 10/29/2025 9:22:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 49.70 | 53.30 | 51.50 | % | 0.52 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 105.00 | 44.70 | 48.40 | 46.55 | % | 0.44 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 110.00 | 39.70 | 43.30 | 41.50 | % | 0.38 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 115.00 | 34.70 | 38.30 | 36.50 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 120.00 | 29.70 | 33.30 | 31.50 | % | 0.26 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 125.00 | 24.70 | 28.30 | 26.50 | % | 0.21 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 130.00 | 20.00 | 22.60 | 21.30 | % | 0.16 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 135.00 | 15.40 | 19.20 | 17.30 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.65 | 0.83 | 0.01 | -0.09 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 140.00 | 11.70 | 14.60 | 13.15 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.41 | 0.75 | 0.02 | -0.12 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 145.00 | 8.20 | 11.10 | 9.65 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | 0.66 | 0.02 | -0.13 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 150.00 | 5.00 | 8.20 | 6.60 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.40 | 0.55 | 0.02 | -0.13 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 155.00 | 3.40 | 5.80 | 4.60 | 3.70 | -1.40 | -27.46% | 0.03 | 3 | 217 | 0.42 | 0.42 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 160.00 | 0.90 | 4.60 | 2.75 | 2.25 | -1.15 | -33.83% | 0.02 | 7 | 368 | 0.39 | 0.28 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 165.00 | 0.70 | 1.60 | 1.15 | 1.45 | -0.15 | -9.38% | 0.01 | 2 | 495 | 0.35 | 0.16 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 170.00 | 0.35 | 1.25 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.37 | 0.08 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.64 | 0.05 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.46 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.75 | 0.01 | 0.00 | -0.01 | 10/15/2025 | 10/29/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 125.00 | 0.05 | 2.50 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.06 | 0.01 | -0.04 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 130.00 | 0.05 | 1.35 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.11 | 0.01 | -0.07 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 135.00 | 0.85 | 2.25 | 1.55 | 1.25 | -0.06 | -4.58% | 0.01 | 1 | 85 | 0.46 | -0.17 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 140.00 | 1.55 | 3.00 | 2.28 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.43 | -0.25 | 0.02 | -0.12 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 145.00 | 2.80 | 5.30 | 4.05 | 3.40 | +0.09 | +2.72% | 0.03 | 6 | 122 | 0.45 | -0.34 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 150.00 | 4.80 | 7.30 | 6.05 | 5.02 | +0.32 | +6.81% | 0.04 | 1 | 16 | 0.43 | -0.45 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 155.00 | 7.40 | 9.80 | 8.60 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.42 | -0.58 | 0.03 | -0.12 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 160.00 | 10.40 | 13.10 | 11.75 | 10.52 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.40 | -0.72 | 0.02 | -0.10 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |
| 165.00 | 14.60 | 17.40 | 16.00 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.42 | -0.84 | 0.02 | -0.06 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 170.00 | 18.10 | 21.60 | 19.85 | 12.63 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.55 | -0.92 | 0.01 | -0.04 | 10/3/2025 | 10/29/2025 4:00:06 PM EST |
| 175.00 | 22.80 | 26.60 | 24.70 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.63 | -0.95 | 0.01 | -0.03 | 9/29/2025 | 10/29/2025 4:00:06 PM EST |
| 180.00 | 27.70 | 31.80 | 29.75 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 185.00 | 32.60 | 36.40 | 34.50 | % | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 190.00 | 38.10 | 41.40 | 39.75 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 195.00 | 43.10 | 46.40 | 44.75 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 200.00 | 47.60 | 51.40 | 49.50 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 210.00 | 57.50 | 61.70 | 59.60 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 220.00 | 67.70 | 71.40 | 69.55 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 230.00 | 77.70 | 81.40 | 79.55 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 240.00 | 87.60 | 91.40 | 89.50 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |