Options Chain for TC ENERGY CORP COM (TRP) - $46.67 as of 2/4/2025 10:34:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.20 | 18.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 32.50 | 13.80 | 15.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 35.00 | 11.40 | 13.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 37.50 | 8.80 | 10.50 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 6.60 | 8.10 | % | 0 | 0 | 0.42 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 42.50 | 4.70 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.86 | 0.05 | -0.02 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 2.70 | 2.95 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.70 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 1.20 | 1.40 | 1.25 | +0.45 | +56.25% | 3 | 19 | 0.23 | 0.46 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.40 | 0.55 | 0.45 | +0.20 | +80.00% | 11 | 71 | 0.23 | 0.23 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 0.05 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.09 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 200 | 0.27 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.01 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 0.05 | 0.30 | % | 0 | 0 | 0.32 | -0.06 | 0.02 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 42.50 | 0.30 | 0.45 | 0.37 | -0.18 | -32.73% | 1 | 35 | 0.29 | -0.14 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 0.80 | 0.90 | 0.90 | -0.45 | -33.34% | 11 | 19 | 0.26 | -0.30 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 1.75 | 1.95 | 1.93 | -0.87 | -31.08% | 3 | 72 | 0.24 | -0.54 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 3.40 | 3.90 | % | 0 | 0 | 0.24 | -0.77 | 0.08 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 52.50 | 5.40 | 6.70 | % | 0 | 0 | 0.34 | -0.91 | 0.04 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 7.60 | 9.10 | % | 0 | 0 | 0.48 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 60.00 | 13.00 | 14.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 17.60 | 20.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |