Options Chain for TC ENERGY CORP COM (TRP) - $48.05 as of 3/28/2025 9:11:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.40 | 25.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 26.30 | 30.20 | % | 0 | 0 | EST | |||||||
| 27.50 | 19.90 | 22.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 27.50 | 23.80 | 27.70 | % | 0 | 0 | EST | |||||||
| 30.00 | 17.50 | 20.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 21.30 | 25.20 | % | 0 | 0 | EST | |||||||
| 32.50 | 14.90 | 17.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 18.80 | 22.70 | % | 0 | 0 | EST | |||||||
| 35.00 | 16.30 | 20.20 | % | 0 | 0 | EST | |||||||
| 35.00 | 12.40 | 15.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 10.10 | 12.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 13.80 | 17.70 | % | 0 | 0 | EST | |||||||
| 40.00 | 11.30 | 15.20 | % | 0 | 0 | EST | |||||||
| 40.00 | 6.00 | 10.00 | 7.90 | +1.67 | +26.81% | 50 | 50 | 0.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 3.50 | 7.70 | 5.60 | +0.20 | +3.71% | 35 | 44 | 0.49 | 0.92 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 8.80 | 12.70 | % | 0 | 0 | EST | |||||||
| 45.00 | 3.30 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 142 | 0.24 | 0.78 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 6.30 | 10.20 | 10.00 | 0.00 | 0.00% | 0 | 18 | 11/7/2024 | EST | ||||
| 47.50 | 3.80 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 383 | 3/25/2025 | EST | ||||
| 47.50 | 1.65 | 1.80 | 1.60 | -0.30 | -15.79% | 19 | 2,408 | 0.23 | 0.55 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.60 | 0.75 | 0.62 | -0.06 | -8.83% | 6 | 1,775 | 0.22 | 0.29 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 1.75 | 5.50 | 2.10 | 0.00 | 0.00% | 0 | 33 | 3/11/2025 | EST | ||||
| 52.50 | 0.30 | 4.10 | 1.50 | 0.00 | 0.00% | 0 | 12 | 3/11/2025 | EST | ||||
| 52.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 475 | 0.22 | 0.12 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 2,521 | 0.27 | 0.04 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.95 | 1.13 | 0.00 | 0.00% | 0 | 5 | 10/9/2024 | EST | ||||
| 57.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 413 | 0.29 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 326 | 0.31 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.30 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | EST | |||||||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 2.20 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 2.20 | % | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 2.20 | % | 0 | 10 | EST | |||||||
| 40.00 | 0.00 | 2.25 | % | 0 | 10 | EST | |||||||
| 40.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 170 | 0.39 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 1 | 150 | 0.26 | -0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 2.30 | 1.56 | 0.00 | 0.00% | 0 | 1 | 12/20/2024 | EST | ||||
| 45.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2/24/2025 | EST | ||||
| 45.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 166 | 0.24 | -0.22 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 1.35 | 2.45 | 1.50 | +0.29 | +23.97% | 2 | 861 | 0.22 | -0.45 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 26 | 3/11/2025 | EST | ||||
| 50.00 | 2.75 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 46 | 0.22 | -0.71 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 1 | 10/28/2024 | EST | ||||
| 52.50 | 4.70 | 6.30 | 5.45 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.88 | 0.05 | -0.01 | 12/6/2024 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 3.60 | % | 0 | 0 | EST | |||||||
| 55.00 | 6.90 | 9.00 | % | 0 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.70 | 5.00 | % | 0 | 0 | EST | |||||||
| 57.50 | 9.40 | 11.00 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 11.80 | 14.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 5.00 | 9.50 | % | 0 | 0 | EST | |||||||
| 65.00 | 16.90 | 19.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 10.00 | 14.50 | % | 0 | 0 | EST |