Options Chain for TC ENERGY CORP COM (TRP) - $49.40 as of 6/10/2025 5:40:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.30 | 21.40 | 19.62 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/10/2025 3:59:47 PM EST |
| 32.50 | 15.80 | 18.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 35.00 | 13.30 | 16.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 37.50 | 10.80 | 14.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 40.00 | 8.30 | 11.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 42.50 | 6.10 | 9.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 45.00 | 3.60 | 6.50 | % | 0 | 0 | 1.14 | 0.96 | 0.03 | -0.05 | 6/10/2025 3:59:47 PM EST | |||
| 47.50 | 2.25 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.84 | 0.10 | -0.07 | 5/21/2025 | 6/10/2025 3:59:47 PM EST |
| 50.00 | 0.40 | 0.55 | 0.40 | -0.11 | -21.57% | 3 | 266 | 0.14 | 0.52 | 0.17 | -0.07 | 6/10/2025 | 6/10/2025 3:59:47 PM EST |
| 52.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 1,022 | 0.21 | 0.13 | 0.10 | -0.03 | 6/10/2025 | 6/10/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 4 | 382 | 0.34 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/10/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 481 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/10/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 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 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 1.20 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 262 | 1.19 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 175 | 0.50 | -0.04 | 0.03 | -0.05 | 6/6/2025 | 6/10/2025 3:59:47 PM EST |
| 47.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 20 | 92 | 0.27 | -0.16 | 0.10 | -0.07 | 6/10/2025 | 6/10/2025 3:59:47 PM EST |
| 50.00 | 0.45 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 98 | 0.32 | -0.48 | 0.17 | -0.07 | 6/9/2025 | 6/10/2025 3:59:47 PM EST |
| 52.50 | 2.00 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.87 | 0.10 | -0.03 | 6/4/2025 | 6/10/2025 3:59:47 PM EST |
| 55.00 | 4.50 | 6.90 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.99 | 0.01 | 0.00 | 6/9/2025 | 6/10/2025 3:59:47 PM EST |
| 57.50 | 7.00 | 9.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 60.00 | 9.50 | 11.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST | |||
| 65.00 | 14.90 | 17.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:47 PM EST |