Options Chain for TRANSALTA CORP COM (TAC) - $12.09 as of 10/1/2026 4:11:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 10.50 | 9.45 | 10.42 | 0.00 | 0.00% | 3.15 | 0 | 2 | 5.38 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 3:59:56 PM EST |
| 4.00 | 7.40 | 9.50 | 8.45 | % | 2.11 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 6.40 | 8.50 | 7.45 | 8.70 | 0.00 | 0.00% | 1.49 | 0 | 49 | 3.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/1/2026 3:59:56 PM EST |
| 6.00 | 5.40 | 7.50 | 6.45 | % | 1.07 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 7.00 | 4.60 | 6.50 | 5.55 | % | 0.79 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 8.00 | 3.60 | 4.80 | 4.20 | 3.60 | 0.00 | 0.00% | 0.53 | 0 | 161 | 1.39 | 0.99 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 9.00 | 2.60 | 3.80 | 3.20 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.11 | 0.97 | 0.03 | 0.00 | 5/12/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 2.25 | 2.55 | 2.40 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 669 | 0.44 | 0.90 | 0.08 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 1.20 | 2.10 | 1.65 | 1.63 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.81 | 0.76 | 0.15 | -0.01 | 8/24/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 0.55 | 1.30 | 0.93 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.44 | 0.58 | 0.19 | -0.01 | 9/16/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.13 | +27.66% | 0.04 | 2 | 554 | 0.45 | 0.40 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 0.60 | 0.33 | 0.35 | +0.05 | +16.67% | 0.02 | 4 | 250 | 0.46 | 0.25 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 23 | 3,496 | 0.47 | 0.14 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.52 | 0.08 | 0.07 | 0.00 | 8/18/2026 | 10/1/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,948 | 0.72 | 0.04 | 0.04 | 0.00 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.59 | 0.02 | 0.02 | 0.00 | 7/8/2026 | 10/1/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,118 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 1.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,667 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,019 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 40 | 2.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 10/1/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 1.27 | -0.03 | 0.03 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.01 | -0.10 | 0.08 | 0.00 | 9/1/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 249 | 0.75 | -0.24 | 0.15 | -0.01 | 9/14/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 0.40 | 1.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.49 | -0.42 | 0.19 | -0.01 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 1.15 | 1.35 | 1.25 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.45 | -0.60 | 0.19 | -0.01 | 8/18/2026 | 10/1/2026 3:59:56 PM EST |
| 14.00 | 1.70 | 2.40 | 2.05 | 2.53 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.70 | -0.75 | 0.15 | -0.01 | 9/2/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 2.70 | 3.20 | 2.95 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 610 | 0.72 | -0.86 | 0.11 | -0.01 | 8/27/2026 | 10/1/2026 3:59:56 PM EST |
| 16.00 | 3.30 | 4.50 | 3.90 | % | 0.24 | 0 | 0 | 1.04 | -0.92 | 0.07 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 17.00 | 4.30 | 5.50 | 4.90 | 4.96 | 0.00 | 0.00% | 0.29 | 0 | 75 | 1.15 | -0.96 | 0.04 | 0.00 | 8/3/2026 | 10/1/2026 3:59:56 PM EST |
| 18.00 | 5.10 | 6.60 | 5.85 | % | 0.32 | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 19.00 | 6.10 | 7.60 | 6.85 | % | 0.36 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.85 | % | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 22.00 | 9.10 | 10.60 | 9.85 | % | 0.45 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 25.00 | 11.90 | 13.60 | 12.75 | % | 0.51 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 30.00 | 16.90 | 18.60 | 17.75 | % | 0.59 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 35.00 | 21.90 | 23.60 | 22.75 | % | 0.65 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |