Options Chain for TC ENERGY CORP COM (TRP) - $50.45 as of 5/27/2025 3:41:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.70 | 22.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 32.50 | 16.20 | 19.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 13.80 | 17.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 37.50 | 11.00 | 14.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 40.00 | 8.60 | 12.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 42.50 | 6.30 | 9.90 | % | 0 | 0 | 0.72 | 0.96 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 4.30 | 6.00 | % | 0 | 0 | 0.30 | 0.87 | 0.04 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 47.50 | 3.10 | 3.50 | 3.80 | % | 1 | 0 | 0.26 | 0.75 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 50.00 | 1.45 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 49 | 0.22 | 0.55 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 52.50 | 0.50 | 0.65 | 0.65 | -0.10 | -13.34% | 1,297 | 58 | 0.20 | 0.30 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 0.10 | 0.20 | 0.10 | -0.13 | -56.53% | 6 | 22 | 0.19 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 57.50 | 0.00 | 0.30 | % | 0 | 0 | 0.22 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 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 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 42.50 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.04 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 0.30 | 0.40 | 0.30 | -0.20 | -40.00% | 1 | 74 | 0.27 | -0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 47.50 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 47 | 0.25 | -0.25 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 1.60 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 34 | 0.22 | -0.45 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 52.50 | 1.50 | 3.50 | % | 0 | 0 | 0.21 | -0.70 | 0.09 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 3.70 | 6.70 | % | 0 | 0 | 0.22 | -0.88 | 0.05 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 57.50 | 6.00 | 9.40 | % | 0 | 0 | 0.46 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 8.40 | 11.90 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 13.60 | 16.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |