Options Chain for TC ENERGY CORP COM (TRP) - $47.43 as of 6/20/2025 9:32:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.20 | 24.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 27.50 | 18.70 | 22.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 16.20 | 19.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 32.50 | 13.70 | 17.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 11.20 | 14.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 37.50 | 8.90 | 12.10 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 6.30 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.89 | 0.03 | -0.01 | 3/6/2025 | 6/20/2025 3:59:50 PM EST |
| 42.50 | 5.00 | 5.30 | 7.77 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.82 | 0.05 | -0.01 | 5/20/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 3.00 | 3.30 | 4.77 | 0.00 | 0.00% | 0 | 108 | 0.26 | 0.70 | 0.08 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 47.50 | 1.25 | 1.65 | 1.62 | -0.08 | -4.71% | 3 | 362 | 0.18 | 0.48 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 0.50 | 0.85 | 0.55 | -0.20 | -26.67% | 3 | 521 | 0.23 | 0.27 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 52.50 | 0.20 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 470 | 0.35 | 0.14 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 217 | 0.36 | 0.06 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.02 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.55 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:50 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 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 0.05 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 63 | 0.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.55 | 0.23 | 0.00 | 0.00% | 0 | 154 | 0.49 | -0.11 | 0.03 | -0.01 | 5/22/2025 | 6/20/2025 3:59:50 PM EST |
| 42.50 | 0.30 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 89 | 0.31 | -0.18 | 0.05 | -0.01 | 6/2/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 0.80 | 1.00 | 0.85 | -0.05 | -5.56% | 10 | 314 | 0.24 | -0.30 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 47.50 | 1.75 | 2.00 | 1.90 | +0.15 | +8.58% | 1 | 579 | 0.23 | -0.52 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 3.40 | 3.60 | 3.49 | +0.74 | +26.91% | 1 | 418 | 0.22 | -0.73 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 52.50 | 5.30 | 6.00 | 3.68 | 0.00 | 0.00% | 0 | 153 | 0.23 | -0.86 | 0.05 | -0.01 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 7.20 | 9.80 | 7.40 | 0.00 | 0.00% | 0 | 41 | 0.48 | -0.94 | 0.03 | 0.00 | 3/31/2025 | 6/20/2025 3:59:50 PM EST |
| 57.50 | 9.50 | 11.90 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 12.20 | 15.10 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 17.20 | 19.80 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 6/20/2025 3:59:50 PM EST |