Options Chain for TRANSALTA CORP COM (TAC) - $14.02 as of 1/22/2025 9:24:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.10 | 8.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 7.00 | 7.20 | 7.60 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 8.00 | 6.20 | 6.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 9.00 | 5.20 | 5.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 4.20 | 4.60 | % | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 3.20 | 3.60 | 2.66 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.97 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 2.15 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.90 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 1.50 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.79 | 0.13 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.85 | 1.00 | 0.98 | +0.23 | +30.67% | 3 | 161 | 0.48 | 0.63 | 0.18 | -0.01 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.45 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 355 | 0.48 | 0.44 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.55 | 0.23 | % | 1 | 0 | 0.54 | 0.28 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 3:59:51 PM EST | |
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | 0.16 | 0.12 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.09 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.04 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | -0.03 | 0.03 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.10 | 0.08 | -0.01 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 3,575 | 0.49 | -0.21 | 0.13 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.37 | 0.18 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 1.10 | 1.30 | % | 0 | 0 | 0.47 | -0.56 | 0.19 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 16.00 | 1.75 | 2.15 | % | 0 | 0 | 0.50 | -0.72 | 0.16 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 2.65 | 2.90 | % | 0 | 0 | 0.56 | -0.84 | 0.12 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 18.00 | 3.50 | 4.00 | % | 0 | 0 | 0.78 | -0.91 | 0.07 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 19.00 | 4.60 | 5.10 | % | 0 | 0 | 0.80 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 5.50 | 6.10 | % | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 6.60 | 6.90 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 7.50 | 7.80 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |