Options Chain for TC ENERGY CORP COM (TRP) - $48.57 as of 5/14/2025 8:10:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.60 | 25.40 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 26.20 | 30.50 | % | 0 | 0 | EST | |||||||
| 27.50 | 20.10 | 22.90 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 27.50 | 23.60 | 28.00 | % | 0 | 0 | EST | |||||||
| 30.00 | 21.10 | 25.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 16.50 | 19.90 | 19.92 | 0.00 | 0.00% | 0 | 11 | 5.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:51 PM EST |
| 32.50 | 14.00 | 17.90 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 32.50 | 18.60 | 23.00 | % | 0 | 0 | EST | |||||||
| 35.00 | 12.00 | 15.40 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 35.00 | 16.10 | 20.50 | % | 0 | 0 | EST | |||||||
| 37.50 | 9.60 | 12.30 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 37.50 | 13.50 | 18.00 | % | 0 | 0 | EST | |||||||
| 40.00 | 11.00 | 15.50 | % | 0 | 0 | EST | |||||||
| 40.00 | 7.30 | 10.40 | 8.33 | 0.00 | 0.00% | 0 | 41 | 3.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 42.50 | 5.10 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 42.50 | 8.60 | 13.00 | % | 0 | 0 | EST | |||||||
| 45.00 | 6.10 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 3 | 11/7/2024 | EST | ||||
| 45.00 | 3.40 | 5.40 | 4.24 | 0.00 | 0.00% | 0 | 134 | 1.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 47.50 | 3.60 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 383 | 3/25/2025 | EST | ||||
| 47.50 | 1.05 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 2,392 | 0.34 | 0.85 | 0.23 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,794 | 0.31 | 0.06 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 50.00 | 1.10 | 5.50 | 2.95 | 0.00 | 0.00% | 0 | 83 | 4/8/2025 | EST | ||||
| 52.50 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 22 | 4/8/2025 | EST | ||||
| 52.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 795 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,511 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 15 | 5/7/2025 | EST | ||||
| 57.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 339 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 326 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/13/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 4.10 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/13/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 4.10 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.10 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 4.10 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 4.10 | % | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 4.10 | % | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 4.10 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 17 | 2.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 4.10 | % | 0 | 10 | EST | |||||||
| 40.00 | 0.00 | 4.10 | % | 0 | 10 | EST | |||||||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 39 | 2.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 162 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 4.10 | 1.56 | 0.00 | 0.00% | 0 | 1 | 12/20/2024 | EST | ||||
| 45.00 | 0.00 | 4.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2/24/2025 | EST | ||||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 26 | 3/11/2025 | EST | ||||
| 47.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 688 | 0.26 | -0.15 | 0.23 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.60 | 1.95 | 0.00 | 0.00% | 0 | 21 | 4/7/2025 | EST | ||||
| 50.00 | 0.50 | 3.30 | 1.83 | 0.00 | 0.00% | 0 | 164 | 1.40 | -0.94 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 31 | 4/14/2025 | EST | ||||
| 52.50 | 3.20 | 5.70 | 1.98 | 0.00 | 0.00% | 0 | 12 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 55.00 | 5.50 | 8.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 55.00 | 0.05 | 4.80 | % | 0 | 0 | EST | |||||||
| 57.50 | 8.00 | 10.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 60.00 | 10.90 | 13.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 60.00 | 4.50 | 9.00 | % | 0 | 0 | EST | |||||||
| 65.00 | 16.30 | 18.50 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 65.00 | 9.50 | 14.00 | % | 0 | 0 | EST |