Options Chain for TARGA RES CORP COM (TRGP) - $262.13 as of 5/29/2026 3:21:23 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 | 172.70 | 176.70 | 174.70 | % | 2.18 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 85.00 | 167.70 | 171.70 | 169.70 | % | 2.00 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 90.00 | 162.70 | 166.70 | 164.70 | % | 1.83 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 95.00 | 157.70 | 161.80 | 159.75 | % | 1.68 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 100.00 | 152.70 | 156.80 | 154.75 | % | 1.55 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 105.00 | 147.70 | 151.80 | 149.75 | 144.90 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 110.00 | 142.80 | 146.80 | 144.80 | % | 1.32 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 115.00 | 137.80 | 141.80 | 139.80 | % | 1.22 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 120.00 | 132.80 | 136.80 | 134.80 | % | 1.12 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 125.00 | 127.80 | 131.80 | 129.80 | 124.90 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 130.00 | 122.80 | 126.80 | 124.80 | 119.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 135.00 | 117.80 | 121.80 | 119.80 | 114.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 140.00 | 112.80 | 116.90 | 114.85 | 109.80 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 145.00 | 107.80 | 111.90 | 109.85 | 104.80 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 150.00 | 102.80 | 106.90 | 104.85 | 99.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 155.00 | 97.90 | 101.90 | 99.90 | 94.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 160.00 | 92.90 | 96.90 | 94.90 | 90.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:59:04 PM EST |
| 165.00 | 87.90 | 91.90 | 89.90 | 86.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 2:59:04 PM EST |
| 170.00 | 82.90 | 86.90 | 84.90 | 68.18 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:59:04 PM EST |
| 175.00 | 78.00 | 81.90 | 79.95 | 70.81 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:04 PM EST |
| 180.00 | 72.90 | 77.00 | 74.95 | 68.80 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 185.00 | 68.00 | 72.00 | 70.00 | 62.43 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:04 PM EST |
| 190.00 | 63.00 | 67.00 | 65.00 | 52.47 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.98 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:04 PM EST |
| 195.00 | 58.00 | 62.00 | 60.00 | 82.24 | 0.00 | 0.00% | 0.31 | 0 | 745 | 0.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:04 PM EST |
| 200.00 | 53.00 | 57.00 | 55.00 | 71.98 | 0.00 | 0.00% | 0.28 | 0 | 98 | 0.83 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:59:04 PM EST |
| 210.00 | 43.10 | 47.10 | 45.10 | 65.13 | 0.00 | 0.00% | 0.21 | 0 | 186 | 0.72 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 2:59:04 PM EST |
| 220.00 | 34.30 | 36.70 | 35.50 | 56.92 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.53 | 0.97 | 0.00 | -0.07 | 5/19/2026 | 5/29/2026 2:59:04 PM EST |
| 230.00 | 25.10 | 27.90 | 26.50 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 253 | 0.45 | 0.92 | 0.01 | -0.11 | 5/14/2026 | 5/29/2026 2:59:04 PM EST |
| 240.00 | 16.70 | 18.60 | 17.65 | 22.00 | -12.60 | -36.42% | 0.07 | 2 | 151 | 0.31 | 0.83 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 250.00 | 9.40 | 11.40 | 10.40 | 10.80 | -7.07 | -39.57% | 0.04 | 1 | 82 | 0.31 | 0.66 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 260.00 | 5.10 | 6.40 | 5.75 | 6.10 | -4.37 | -41.74% | 0.02 | 5 | 956 | 0.31 | 0.46 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 270.00 | 2.20 | 3.10 | 2.65 | 2.80 | -2.70 | -49.10% | 0.01 | 54 | 601 | 0.31 | 0.27 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 280.00 | 0.65 | 1.35 | 1.00 | 1.10 | -2.80 | -71.80% | 0.00 | 6 | 645 | 0.31 | 0.13 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 290.00 | 0.15 | 0.60 | 0.38 | 0.45 | -1.03 | -69.60% | 0.00 | 13 | 617 | 0.31 | 0.06 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 300.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,797 | 0.35 | 0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 350.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 360.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:59:04 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 125.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:04 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 81 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 48 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 39 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:59:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 2:59:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.66 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/29/2026 2:59:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/29/2026 2:59:04 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | -0.03 | 0.00 | -0.07 | 5/13/2026 | 5/29/2026 2:59:04 PM EST |
| 230.00 | 0.60 | 1.00 | 0.80 | 0.55 | +0.03 | +5.77% | 0.00 | 10 | 163 | 0.35 | -0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 240.00 | 1.80 | 2.50 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.33 | -0.17 | 0.01 | -0.16 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 250.00 | 4.50 | 5.60 | 5.05 | 5.20 | +2.40 | +85.72% | 0.02 | 14 | 267 | 0.32 | -0.34 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 260.00 | 9.40 | 10.80 | 10.10 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 680 | 0.31 | -0.54 | 0.02 | -0.21 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 270.00 | 16.40 | 18.10 | 17.25 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 431 | 0.32 | -0.73 | 0.02 | -0.17 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 280.00 | 24.60 | 27.20 | 25.90 | 16.99 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | -0.87 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 290.00 | 33.80 | 36.90 | 35.35 | % | 0.12 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.06 | 5/29/2026 2:59:04 PM EST | |||
| 300.00 | 43.70 | 46.90 | 45.30 | % | 0.15 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 5/29/2026 2:59:04 PM EST | |||
| 310.00 | 53.50 | 57.50 | 55.50 | 64.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 2:59:04 PM EST |
| 320.00 | 63.50 | 67.50 | 65.50 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 330.00 | 73.50 | 77.50 | 75.50 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 340.00 | 83.50 | 87.50 | 85.50 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 350.00 | 93.50 | 97.50 | 95.50 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 360.00 | 103.50 | 107.50 | 105.50 | 102.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:04 PM EST |