Options Chain for TC ENERGY CORP COM (TRP) - $46.82 as of 7/29/2025 2:44:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.00 | 18.60 | 17.30 | % | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 32.50 | 13.50 | 15.70 | 14.60 | % | 0.45 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 11.20 | 13.20 | 12.20 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 37.50 | 8.90 | 10.90 | 9.90 | % | 0.26 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 6.40 | 8.50 | 7.45 | % | 0.19 | 0 | 0 | 0.57 | 0.97 | 0.02 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 42.50 | 4.20 | 5.40 | 4.80 | % | 0.11 | 0 | 0 | 0.32 | 0.89 | 0.04 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 45.00 | 2.90 | 3.20 | 3.05 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.24 | 0.73 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 1.30 | 1.45 | 1.38 | 1.40 | -0.05 | -3.45% | 0.03 | 45 | 5 | 0.21 | 0.50 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.14 | -21.88% | 0.01 | 7 | 1,631 | 0.19 | 0.24 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.20 | 0.08 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | -0.03 | 0.02 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 42.50 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.04 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 45.00 | 0.65 | 0.80 | 0.73 | % | 0.02 | 0 | 0 | 0.23 | -0.27 | 0.08 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 47.50 | 1.50 | 1.70 | 1.60 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.21 | -0.50 | 0.11 | -0.02 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 3.10 | 3.50 | 3.30 | % | 0.07 | 0 | 0 | 0.21 | -0.76 | 0.09 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 52.50 | 4.60 | 6.60 | 5.60 | % | 0.11 | 0 | 0 | 0.46 | -0.92 | 0.04 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 55.00 | 7.10 | 9.00 | 8.05 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 57.50 | 9.60 | 11.30 | 10.45 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 12.10 | 13.40 | 12.75 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 65.00 | 17.10 | 19.90 | 18.50 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |