Options Chain for TC ENERGY CORP COM (TRP) - $51.24 as of 8/22/2025 8:47:58 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 | 20.60 | 22.80 | 21.70 | % | 0.72 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 17.50 | 20.50 | 19.00 | % | 0.58 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 15.10 | 18.10 | 16.60 | % | 0.47 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 37.50 | 12.60 | 16.00 | 14.30 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 10.60 | 13.10 | 11.85 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 42.50 | 7.60 | 9.90 | 8.75 | % | 0.21 | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 6.10 | 7.80 | 6.95 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.67 | 0.95 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 3.60 | 5.80 | 4.70 | 3.92 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.61 | 0.87 | 0.05 | -0.03 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 1.75 | 2.20 | 1.98 | 1.87 | -0.48 | -20.43% | 0.04 | 2 | 1,691 | 0.14 | 0.70 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.21 | -29.58% | 0.01 | 4 | 1,522 | 0.14 | 0.41 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.19 | 0.13 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | 0.02 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 21 | 0.51 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.05 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.23 | -0.13 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.15 | -25.00% | 0.01 | 1 | 128 | 0.20 | -0.30 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 1.30 | 1.90 | 1.60 | 1.70 | % | 0.03 | 10 | 0 | 0.24 | -0.59 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 55.00 | 2.80 | 5.00 | 3.90 | 3.90 | % | 0.07 | 10 | 0 | 0.51 | -0.87 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 57.50 | 6.10 | 6.90 | 6.50 | % | 0.11 | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 6.70 | 10.50 | 8.60 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 12.20 | 14.90 | 13.55 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |