TRP · Tc Energy Corp

Track TRP — free Ask ALVIS about TRP

$70.59 +0.61 (+0.87%) At close · Jul 24

Market Cap

$73.54B

1.04B

Options Chain

15-min delayed Underlying $70.59 · at close Jul 24, 2026 Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 40 contracts

Put / call OI

0.27

Call-heavy positioning

Open interest

6,527

contracts outstanding

Volume

741

traded today

Max pain

$67.50

$3.09 below spot

ATM implied vol

20.7%

market's expected move

Open interest by strike

Calls Puts

32.5

37.5

42.5

47.5

52.5

57.5

62.5

67.5

72.5

77.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Nov 20 117d Feb 19 208d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	163%	0.979	—		$0.05	—	—	2	2
Call · $32.5 In the money Last — Breakeven — Implied vol 163% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.025 Vega 0.011 Open interest 0 Model this call Put · $32.5 Last $0.05 Breakeven $32.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	164.5%	0.965	—		—	—	—	—	0
Call · $35 In the money Last — Breakeven — Implied vol 164.5% Delta 0.965 ≈97% ITM Gamma 0.003 Theta -0.04 Vega 0.013 Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	150.5%	0.962	—		$0.44	—	—	20	20
Call · $37.5 In the money Last — Breakeven — Implied vol 150.5% Delta 0.962 ≈96% ITM Gamma 0.003 Theta -0.039 Vega 0.013 Open interest 0 Model this call Put · $37.5 Last $0.44 Breakeven $37.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this put
0	—	144.5%	0.953	—		—	—	—	—	0
Call · $40 In the money Last — Breakeven — Implied vol 144.5% Delta 0.953 ≈95% ITM Gamma 0.004 Theta -0.046 Vega 0.02 Open interest 0 Model this call Put · $40 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	20	130.9%	0.949	$22.65		—	—	—	—	0
Call · $42.5 In the money Last $22.65 Breakeven $65.15 Implied vol 130.9% Delta 0.949 ≈95% ITM Gamma 0.004 Theta -0.045 Vega 0.024 Open interest 0 Model this call Put · $42.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	11	118%	0.944	$25.25		$0.45	—	—	3	4
Call · $45 In the money Last $25.25 Breakeven $70.25 Implied vol 118% Delta 0.944 ≈94% ITM Gamma 0.005 Theta -0.043 Vega 0.025 Open interest 11 Model this call Put · $45 Last $0.45 Breakeven $44.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	—	105.8%	0.938	—		$0.20	—	—	1	189
Call · $47.5 In the money Last — Breakeven — Implied vol 105.8% Delta 0.938 ≈94% ITM Gamma 0.006 Theta -0.042 Vega 0.026 Open interest 0 Model this call Put · $47.5 Last $0.20 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 189 Model this put
0	—	88.6%	0.944	—		$0.05	-0.02	65.5%	1	32
Call · $50 In the money Last — Breakeven — Implied vol 88.6% Delta 0.944 ≈94% ITM Gamma 0.007 Theta -0.032 Vega 0.026 Open interest 0 Model this call Put · $50 Last $0.05 Breakeven $49.95 Implied vol 65.5% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.012 Vega 0.008 Open interest 32 Model this put
1	35	86.8%	0.916	$16.20		$0.95	-0.027	60.2%	3	6
Call · $52.5 In the money Last $16.20 Breakeven $68.70 Implied vol 86.8% Delta 0.916 ≈92% ITM Gamma 0.01 Theta -0.044 Vega 0.028 Open interest 1 Model this call Put · $52.5 Last $0.95 Breakeven $51.55 Implied vol 60.2% Delta -0.027 ≈3% ITM Gamma 0.006 Theta -0.014 Vega 0.017 Open interest 6 Model this put
0	50	71%	0.919	$13.60		$0.10	-0.031	51.7%	1	235
Call · $55 In the money Last $13.60 Breakeven $68.60 Implied vol 71% Delta 0.919 ≈92% ITM Gamma 0.012 Theta -0.034 Vega 0.029 Open interest 0 Model this call Put · $55 Last $0.10 Breakeven $54.90 Implied vol 51.7% Delta -0.031 ≈3% ITM Gamma 0.007 Theta -0.013 Vega 0.017 Open interest 235 Model this put
0	1	46.6%	0.959	$10.90		$0.10	-0.036	43.4%	2	212
Call · $57.5 In the money Last $10.90 Breakeven $68.40 Implied vol 46.6% Delta 0.959 ≈96% ITM Gamma 0.012 Theta -0.012 Vega 0.016 Open interest 0 Model this call Put · $57.5 Last $0.10 Breakeven $57.40 Implied vol 43.4% Delta -0.036 ≈4% ITM Gamma 0.01 Theta -0.013 Vega 0.018 Open interest 212 Model this put
54	1	41.3%	0.94	$8.30		$0.20	-0.076	43.4%	1	44
Call · $60 In the money Last $8.30 Breakeven $68.30 Implied vol 41.3% Delta 0.94 ≈94% ITM Gamma 0.018 Theta -0.015 Vega 0.027 Open interest 54 Model this call Put · $60 Last $0.20 Breakeven $59.80 Implied vol 43.4% Delta -0.076 ≈8% ITM Gamma 0.018 Theta -0.023 Vega 0.031 Open interest 44 Model this put
36	3	34.2%	0.914	$7.51		$0.89	-0.106	36.8%	1	18
Call · $62.5 In the money Last $7.51 Breakeven $70.01 Implied vol 34.2% Delta 0.914 ≈91% ITM Gamma 0.027 Theta -0.016 Vega 0.03 Open interest 36 Model this call Put · $62.5 Last $0.89 Breakeven $61.61 Implied vol 36.8% Delta -0.106 ≈11% ITM Gamma 0.027 Theta -0.025 Vega 0.032 Open interest 18 Model this put
61	11	34.6%	0.816	$5.30		$0.43	-0.212	39.7%	1	20
Call · $65 In the money Last $5.30 Breakeven $70.30 Implied vol 34.6% Delta 0.816 ≈82% ITM Gamma 0.042 Theta -0.03 Vega 0.048 Open interest 61 Model this call Put · $65 Last $0.43 Breakeven $64.57 Implied vol 39.7% Delta -0.212 ≈21% ITM Gamma 0.039 Theta -0.043 Vega 0.048 Open interest 20 Model this put
381	1	26.2%	0.732	$3.10		$0.72	-0.254	24.1%	2	118
Call · $67.5 In the money Last $3.10 Breakeven $70.60 Implied vol 26.2% Delta 0.732 ≈73% ITM Gamma 0.069 Theta -0.028 Vega 0.064 Open interest 381 Model this call Put · $67.5 Last $0.72 Breakeven $66.78 Implied vol 24.1% Delta -0.254 ≈25% ITM Gamma 0.071 Theta -0.029 Vega 0.065 Open interest 118 Model this put
424	1	21.6%	0.541	$2.05		$1.40	-0.458	19.7%	1	55
Call · $70 In the money Last $2.05 Breakeven $72.05 Implied vol 21.6% Delta 0.541 ≈54% ITM Gamma 0.1 Theta -0.029 Vega 0.074 Open interest 424 Model this call Put · $70 Last $1.40 Breakeven $68.60 Implied vol 19.7% Delta -0.458 ≈46% ITM Gamma 0.107 Theta -0.03 Vega 0.074 Open interest 55 Model this put
Underlying $70.59
819	5	34.6%	0.385	$0.99		$4.39	-0.709	19.7%	52	143
Call · $72.5 Last $0.99 Breakeven $73.49 Implied vol 34.6% Delta 0.385 ≈39% ITM Gamma 0.06 Theta -0.046 Vega 0.075 Open interest 819 Model this call Put · $72.5 In the money Last $4.39 Breakeven $68.11 Implied vol 19.7% Delta -0.709 ≈71% ITM Gamma 0.092 Theta -0.027 Vega 0.065 Open interest 143 Model this put
2.2k	6	22.3%	0.142	$0.30		$8.70	-0.844	23.1%	64	275
Call · $75 Last $0.30 Breakeven $75.30 Implied vol 22.3% Delta 0.142 ≈14% ITM Gamma 0.054 Theta -0.018 Vega 0.05 Open interest 2.2k Model this call Put · $75 In the money Last $8.70 Breakeven $66.30 Implied vol 23.1% Delta -0.844 ≈84% ITM Gamma 0.054 Theta -0.023 Vega 0.05 Open interest 275 Model this put
139	1	26.4%	0.088	$0.10		—	—	—	—	0
Call · $77.5 Last $0.10 Breakeven $77.60 Implied vol 26.4% Delta 0.088 ≈9% ITM Gamma 0.032 Theta -0.015 Vega 0.034 Open interest 139 Model this call Put · $77.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
979	440	45.6%	0.157	$0.15		—	-0.995	15%	—	0
Call · $80 Last $0.15 Breakeven $80.15 Implied vol 45.6% Delta 0.157 ≈16% ITM Gamma 0.028 Theta -0.039 Vega 0.052 Open interest 979 Model this call Put · $80 In the money Last — Breakeven — Implied vol 15% Delta -0.995 ≈100% ITM Gamma 0.001 Theta -0.004 Vega 0 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1232384 CUSIP 87807B107 13F (30d) 178 filings 174 filers Visit website Investor relations