Options Chain for TC ENERGY CORP COM (TRP) - $51.24 as of 8/22/2025 8:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.80 | 25.60 | 24.20 | % | 0.88 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 19.60 | 23.50 | 21.55 | % | 0.72 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 17.50 | 21.00 | 19.25 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 14.90 | 18.50 | 16.70 | % | 0.48 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 37.50 | 11.90 | 16.00 | 13.95 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 9.60 | 13.40 | 11.50 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 7.60 | 10.70 | 9.15 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 6.10 | 7.60 | 6.85 | % | 0.15 | 0 | 0 | 0.55 | 0.91 | 0.05 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 47.50 | 4.00 | 4.30 | 4.15 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.27 | 0.79 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 2.00 | 2.25 | 2.13 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.26 | 0.62 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 0.70 | 0.90 | 0.80 | 0.83 | -0.37 | -30.84% | 0.02 | 7 | 72 | 0.19 | 0.33 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.23 | 0.11 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.32 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 0.10 | 0.45 | 0.28 | 0.20 | +0.03 | +17.65% | 0.01 | 1 | 2 | 0.25 | -0.09 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 0.35 | 0.55 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.20 | -0.21 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.90 | 1.25 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.18 | -0.38 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 2.15 | 2.40 | 2.28 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.15 | -0.67 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 4.10 | 4.40 | 4.25 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.16 | -0.89 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 5.30 | 8.40 | 6.85 | % | 0.12 | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 7.90 | 10.80 | 9.35 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 11.90 | 15.60 | 13.75 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 16.90 | 20.40 | 18.65 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |