Options Chain for TARGA RES CORP COM (TRGP) - $182.66 as of 12/23/2025 2:11:37 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 | 102.80 | 107.00 | 104.90 | % | 1.31 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 85.00 | 97.80 | 101.90 | 99.85 | % | 1.17 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 90.00 | 92.90 | 96.90 | 94.90 | % | 1.05 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 95.00 | 87.90 | 91.90 | 89.90 | % | 0.95 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 100.00 | 82.90 | 86.90 | 84.90 | % | 0.85 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 105.00 | 77.90 | 82.10 | 80.00 | % | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 110.00 | 73.00 | 77.10 | 75.05 | % | 0.68 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 115.00 | 68.00 | 72.00 | 70.00 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 120.00 | 63.00 | 67.10 | 65.05 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 125.00 | 58.10 | 61.00 | 59.55 | % | 0.48 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 130.00 | 53.10 | 55.80 | 54.45 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 48.10 | 51.30 | 49.70 | 35.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 43.10 | 46.20 | 44.65 | 47.90 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 38.20 | 41.70 | 39.95 | 12.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.66 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 33.20 | 36.00 | 34.60 | 23.40 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.64 | 1.00 | 0.00 | -0.02 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 28.30 | 30.70 | 29.50 | 15.40 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.46 | 0.99 | 0.00 | -0.03 | 11/5/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 23.40 | 26.10 | 24.75 | 24.20 | +3.65 | +17.77% | 0.15 | 2 | 29 | 0.42 | 0.96 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 18.60 | 21.70 | 20.15 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.36 | 0.93 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 14.10 | 17.00 | 15.55 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 286 | 0.34 | 0.87 | 0.01 | -0.08 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 11.30 | 12.10 | 11.70 | 11.50 | +4.90 | +74.25% | 0.07 | 1 | 127 | 0.27 | 0.79 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 180.00 | 7.30 | 8.40 | 7.85 | 7.25 | +0.85 | +13.29% | 0.04 | 7 | 548 | 0.25 | 0.67 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 4.10 | 5.00 | 4.55 | 4.30 | +0.96 | +28.75% | 0.02 | 110 | 170 | 0.24 | 0.50 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 2.00 | 2.40 | 2.20 | 2.08 | +0.51 | +32.49% | 0.01 | 623 | 351 | 0.22 | 0.32 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 0.65 | 1.00 | 0.83 | 0.90 | +0.22 | +32.36% | 0.00 | 20 | 97 | 0.21 | 0.17 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.03 | +11.12% | 0.00 | 36 | 106 | 0.21 | 0.08 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 110 | 0.37 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:59:02 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/23/2025 1:59:02 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:02 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:02 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:59:02 PM EST |
| 280.00 | 0.00 | 1.40 | 0.70 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:59:02 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/23/2025 1:59:02 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.63 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | 0.00 | 0.00 | -0.02 | 12/2/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | -0.01 | 0.00 | -0.03 | 11/25/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 0.15 | 0.50 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.34 | -0.04 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 0.30 | 0.75 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.32 | -0.07 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 0.50 | 1.10 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.29 | -0.13 | 0.01 | -0.08 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 1.15 | 1.85 | 1.50 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.27 | -0.21 | 0.02 | -0.09 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 180.00 | 2.25 | 3.10 | 2.68 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.25 | -0.33 | 0.03 | -0.10 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 4.10 | 4.70 | 4.40 | 5.50 | -4.50 | -45.00% | 0.02 | 1 | 6 | 0.23 | -0.50 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 6.80 | 7.80 | 7.30 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.68 | 0.03 | -0.08 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 10.50 | 12.40 | 11.45 | 29.53 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.83 | 0.03 | -0.06 | 11/5/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 14.50 | 17.30 | 15.90 | 51.13 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.40 | -0.92 | 0.01 | -0.03 | 10/20/2025 | 12/23/2025 1:59:02 PM EST |
| 210.00 | 23.80 | 27.20 | 25.50 | 31.67 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 220.00 | 33.80 | 37.20 | 35.50 | 41.69 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 230.00 | 43.20 | 47.20 | 45.20 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 240.00 | 53.20 | 57.20 | 55.20 | 43.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 12/23/2025 1:59:02 PM EST |
| 250.00 | 63.20 | 67.20 | 65.20 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 260.00 | 73.20 | 77.20 | 75.20 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 270.00 | 83.20 | 87.20 | 85.20 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 280.00 | 93.20 | 97.20 | 95.20 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 290.00 | 103.20 | 107.20 | 105.20 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 300.00 | 113.20 | 117.20 | 115.20 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |