Options Chain for TRANSALTA CORP COM (TAC) - $9.47 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.30 | 8.70 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 6.30 | 6.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 5.40 | 6.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 4.40 | 5.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 3.40 | 4.80 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 2.40 | 3.70 | % | 0 | 0 | 0.88 | 0.94 | 0.06 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 1.50 | 2.75 | % | 0 | 0 | 0.60 | 0.84 | 0.14 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.85 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.67 | 0.24 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.40 | 0.50 | 0.40 | -0.18 | -31.04% | 1 | 1 | 0.46 | 0.41 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.24 | 0.18 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 0.30 | % | 0 | 0 | 0.58 | 0.14 | 0.12 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 0.05 | 0.15 | % | 0 | 0 | 0.61 | 0.09 | 0.08 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.05 | 0.10 | 0.07 | % | 4 | 0 | 0.68 | 0.06 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 135 | 0.72 | 0.03 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.55 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.66 | -0.06 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.50 | -0.16 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.35 | 0.45 | % | 0 | 0 | 0.47 | -0.33 | 0.24 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.85 | 1.00 | % | 0 | 0 | 0.46 | -0.59 | 0.26 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 1.60 | 1.80 | % | 0 | 0 | 0.49 | -0.76 | 0.18 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 1.50 | 3.90 | % | 0 | 0 | 0.53 | -0.86 | 0.12 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 3.50 | 3.70 | % | 0 | 0 | 0.72 | -0.91 | 0.08 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 4.50 | 4.60 | % | 0 | 0 | 0.97 | -0.94 | 0.05 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 5.30 | 5.70 | % | 0 | 0 | 0.94 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 6.30 | 6.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 7.20 | 7.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 8.40 | 8.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |