Options Chain for TC ENERGY CORP COM (TRP) - $48.05 as of 3/28/2025 9:11:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 18.30 | 18.30 | -0.15 | -0.82% | 21 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 15.00 | 17.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 12.50 | 14.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 10.00 | 12.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 7.60 | 8.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 5.10 | 6.60 | 5.82 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 2.95 | 3.30 | 3.06 | +0.04 | +1.33% | 76 | 78 | 0.34 | 0.88 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.90 | 1.05 | 0.96 | -0.19 | -16.53% | 1 | 1,196 | 0.20 | 0.57 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.25 | 0.22 | -0.04 | -15.39% | 1 | 217 | 0.21 | 0.14 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 200 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | % | 0 | 0 | EST | |||||||||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 86 | 0.23 | -0.12 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.75 | 0.95 | 0.90 | +0.11 | +13.93% | 6 | 126 | 0.20 | -0.43 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 2.40 | 2.70 | 2.58 | +0.58 | +29.00% | 8 | 20 | 0.17 | -0.86 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 4.40 | 6.40 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.99 | 0.02 | 0.00 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 6.90 | 8.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 57.50 | % | 0 | 0 | EST | |||||||||
| 60.00 | 11.90 | 13.00 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 17.10 | 17.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |