Options Chain for TRANSALTA CORP COM (TAC) - $10.90 as of 2/21/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 9.10 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 4.00 | 5.80 | 8.00 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 5.00 | 5.20 | 7.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.00 | 4.10 | 6.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 2.90 | 5.10 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 2.75 | 4.00 | % | 0 | 0 | 0.89 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 1.95 | 3.10 | % | 0 | 0 | 0.91 | 0.88 | 0.10 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 1.15 | 1.50 | % | 0 | 0 | 0.46 | 0.73 | 0.16 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 11.00 | 0.55 | 1.00 | 1.00 | % | 10 | 0 | 0.46 | 0.53 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 12.00 | 0.25 | 0.45 | % | 0 | 0 | 0.51 | 0.34 | 0.19 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.25 | % | 100 | 0 | 0.44 | 0.20 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.11 | 0.10 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.06 | 0.06 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.04 | 0.04 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | -0.12 | 0.10 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.20 | 0.60 | % | 0 | 0 | 0.49 | -0.27 | 0.16 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 11.00 | 0.65 | 0.85 | 0.70 | % | 4 | 0 | 0.54 | -0.47 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 12.00 | 1.25 | 1.65 | % | 0 | 0 | 0.47 | -0.66 | 0.19 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 13.00 | 2.10 | 2.40 | % | 0 | 0 | 0.60 | -0.80 | 0.14 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 14.00 | 3.00 | 3.30 | % | 0 | 0 | 0.60 | -0.89 | 0.10 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 15.00 | 3.20 | 5.00 | % | 0 | 0 | 0.71 | -0.94 | 0.06 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 4.20 | 6.00 | % | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.00 | 5.90 | 7.30 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 18.00 | 6.00 | 8.20 | % | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 19.00 | 7.10 | 9.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |