Options Chain for TARGA RES CORP COM (TRGP) - $165.64 as of 7/25/2025 1:19:54 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 | 73.60 | 77.60 | 75.60 | % | 0.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 95.00 | 68.60 | 72.60 | 70.60 | % | 0.74 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 100.00 | 63.60 | 67.70 | 65.65 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 105.00 | 58.60 | 62.70 | 60.65 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 110.00 | 53.60 | 57.70 | 55.65 | % | 0.51 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 115.00 | 48.70 | 52.70 | 50.70 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 120.00 | 44.00 | 47.70 | 45.85 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 125.00 | 39.00 | 42.50 | 40.75 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 130.00 | 34.10 | 37.50 | 35.80 | % | 0.28 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 135.00 | 29.00 | 32.40 | 30.70 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 140.00 | 24.50 | 27.60 | 26.05 | 32.83 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:55 AM EST |
| 145.00 | 19.30 | 22.60 | 20.95 | % | 0.14 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 150.00 | 15.30 | 17.60 | 16.45 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | 0.87 | 0.02 | -0.05 | 5/29/2025 | 7/25/2025 11:58:55 AM EST |
| 155.00 | 11.80 | 14.10 | 12.95 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.53 | 0.77 | 0.02 | -0.08 | 5/22/2025 | 7/25/2025 11:58:55 AM EST |
| 160.00 | 8.30 | 8.90 | 8.60 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.38 | 0.65 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 165.00 | 5.40 | 5.90 | 5.65 | 5.70 | -0.25 | -4.21% | 0.03 | 2 | 36 | 0.37 | 0.51 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 170.00 | 3.30 | 3.70 | 3.50 | 3.60 | -0.80 | -18.19% | 0.02 | 12 | 1,278 | 0.37 | 0.37 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 175.00 | 1.85 | 2.20 | 2.03 | 2.15 | -0.18 | -7.73% | 0.01 | 3 | 145 | 0.36 | 0.25 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 180.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.10 | -8.34% | 0.01 | 4 | 2,715 | 0.36 | 0.15 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 185.00 | 0.40 | 0.70 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.35 | 0.09 | 0.01 | -0.05 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.44 | 0.05 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.49 | 0.02 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 200.00 | 0.05 | 0.70 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.44 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 7/25/2025 11:58:55 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:58:55 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:55 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 145.00 | 0.50 | 1.05 | 0.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | -0.05 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 150.00 | 1.05 | 1.40 | 1.23 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.39 | -0.13 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 155.00 | 1.95 | 2.30 | 2.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2,490 | 0.38 | -0.23 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 160.00 | 3.30 | 3.80 | 3.55 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.37 | -0.35 | 0.03 | -0.11 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 165.00 | 5.50 | 5.90 | 5.70 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.36 | -0.49 | 0.03 | -0.12 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 170.00 | 8.20 | 8.80 | 8.50 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.35 | -0.63 | 0.03 | -0.11 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 175.00 | 11.70 | 12.40 | 12.05 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.33 | -0.75 | 0.02 | -0.10 | 6/26/2025 | 7/25/2025 11:58:55 AM EST |
| 180.00 | 15.80 | 16.60 | 16.20 | 12.88 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.29 | -0.85 | 0.02 | -0.07 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 185.00 | 18.70 | 22.30 | 20.50 | 13.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.91 | 0.01 | -0.05 | 7/9/2025 | 7/25/2025 11:58:55 AM EST |
| 190.00 | 23.60 | 27.00 | 25.30 | 20.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.95 | 0.01 | -0.03 | 7/8/2025 | 7/25/2025 11:58:55 AM EST |
| 195.00 | 28.60 | 31.90 | 30.25 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 200.00 | 33.60 | 37.00 | 35.30 | % | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 210.00 | 43.30 | 47.00 | 45.15 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 220.00 | 53.30 | 57.10 | 55.20 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 230.00 | 63.70 | 67.00 | 65.35 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 240.00 | 73.40 | 76.90 | 75.15 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 250.00 | 83.30 | 86.80 | 85.05 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |