Options Chain for TARGA RES CORP COM (TRGP) - $166.38 as of 9/12/2025 9:31:15 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 | 85.10 | 88.30 | 86.70 | % | 1.08 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 85.00 | 80.20 | 83.30 | 81.75 | % | 0.96 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 90.00 | 75.00 | 78.30 | 76.65 | 72.99 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 9/12/2025 4:00:04 PM EST |
| 95.00 | 70.20 | 73.30 | 71.75 | 71.30 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:04 PM EST |
| 100.00 | 65.20 | 68.20 | 66.70 | 85.81 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 4:00:04 PM EST |
| 105.00 | 59.90 | 63.60 | 61.75 | 63.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 55.00 | 58.20 | 56.60 | % | 0.51 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 115.00 | 49.90 | 53.50 | 51.70 | % | 0.45 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 120.00 | 44.90 | 48.50 | 46.70 | 52.16 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:04 PM EST |
| 125.00 | 40.40 | 43.00 | 41.70 | 43.38 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:04 PM EST |
| 130.00 | 35.50 | 38.30 | 36.90 | 35.27 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.47 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 30.50 | 33.00 | 31.75 | 33.37 | 0.00 | 0.00% | 0.24 | 0 | 63 | 1.22 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:04 PM EST |
| 140.00 | 25.00 | 28.30 | 26.65 | 28.80 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:04 PM EST |
| 145.00 | 20.40 | 23.40 | 21.90 | 21.13 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.98 | 0.99 | 0.00 | -0.02 | 8/5/2025 | 9/12/2025 4:00:04 PM EST |
| 150.00 | 15.80 | 18.50 | 17.15 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.83 | 0.98 | 0.00 | -0.05 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 155.00 | 11.00 | 13.10 | 12.05 | 12.18 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.59 | 0.93 | 0.02 | -0.14 | 9/4/2025 | 9/12/2025 4:00:04 PM EST |
| 160.00 | 5.60 | 8.90 | 7.25 | 8.08 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.53 | 0.82 | 0.03 | -0.19 | 9/4/2025 | 9/12/2025 4:00:04 PM EST |
| 165.00 | 3.00 | 4.70 | 3.85 | 3.65 | +0.55 | +17.75% | 0.02 | 1 | 216 | 0.32 | 0.61 | 0.06 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 170.00 | 0.95 | 1.40 | 1.18 | 1.75 | +0.85 | +94.45% | 0.01 | 6 | 1,252 | 0.27 | 0.31 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 175.00 | 0.05 | 0.95 | 0.50 | 0.65 | +0.33 | +103.13% | 0.00 | 5 | 600 | 0.29 | 0.10 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,374 | 0.65 | 0.02 | 0.01 | -0.02 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 676 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.93 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 9/12/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 9/12/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 9/12/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 9/12/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.61 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 9/12/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 1.20 | 0.60 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/12/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 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 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 145.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.55 | -0.01 | 0.00 | -0.02 | 8/27/2025 | 9/12/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.29 | -96.67% | 0.00 | 5 | 317 | 0.55 | -0.02 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 155.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.24 | -48.98% | 0.00 | 3 | 1,283 | 0.39 | -0.07 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 160.00 | 0.55 | 0.90 | 0.73 | 0.72 | -0.41 | -36.29% | 0.00 | 9 | 188 | 0.32 | -0.18 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 165.00 | 1.55 | 2.45 | 2.00 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.30 | -0.39 | 0.06 | -0.22 | 9/4/2025 | 9/12/2025 4:00:04 PM EST |
| 170.00 | 3.70 | 5.30 | 4.50 | 10.37 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.25 | -0.69 | 0.06 | -0.18 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 175.00 | 8.10 | 9.50 | 8.80 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.43 | -0.90 | 0.03 | -0.08 | 7/2/2025 | 9/12/2025 4:00:04 PM EST |
| 180.00 | 12.40 | 14.20 | 13.30 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | -0.98 | 0.01 | -0.02 | 7/8/2025 | 9/12/2025 4:00:04 PM EST |
| 185.00 | 17.20 | 19.20 | 18.20 | 17.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:04 PM EST |
| 190.00 | 21.90 | 24.80 | 23.35 | 21.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:04 PM EST |
| 195.00 | 27.00 | 29.30 | 28.15 | 29.98 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.87 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 200.00 | 31.80 | 35.20 | 33.50 | 34.74 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 210.00 | 42.40 | 45.10 | 43.75 | 44.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 220.00 | 51.90 | 55.10 | 53.50 | 26.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 9/12/2025 4:00:04 PM EST |
| 230.00 | 61.70 | 65.00 | 63.35 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 240.00 | 71.60 | 74.80 | 73.20 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 250.00 | 81.70 | 85.10 | 83.40 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 260.00 | 91.80 | 95.10 | 93.45 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 270.00 | 101.50 | 105.10 | 103.30 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 280.00 | 111.70 | 115.20 | 113.45 | % | 0.41 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 290.00 | 122.10 | 125.20 | 123.65 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 300.00 | 131.50 | 135.20 | 133.35 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 310.00 | 141.80 | 145.10 | 143.45 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 320.00 | 151.80 | 155.20 | 153.50 | % | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |