Options Chain for TRANSALTA CORP COM (TAC) - $9.13 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.70 | 8.50 | % | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 5.90 | 6.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 5.00 | 6.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 3.90 | 4.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 2.90 | 3.40 | % | 0 | 0 | 1.10 | 0.99 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 2.10 | 2.45 | % | 0 | 0 | 0.98 | 0.91 | 0.09 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 1.25 | 1.50 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.78 | 0.17 | -0.01 | 12/31/2024 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.65 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.56 | 0.25 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 10 | 410 | 0.46 | 0.33 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.18 | 0.15 | 0.00 | 3/18/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 866 | 0.67 | 0.09 | 0.09 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,908 | 0.70 | 0.05 | 0.06 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,481 | 0.91 | 0.02 | 0.03 | 0.00 | 4/1/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,918 | 1.08 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.54 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 396 | 1.80 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 0.50 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | -0.01 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.05 | 0.15 | % | 0 | 0 | 0.61 | -0.09 | 0.09 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.15 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.22 | 0.17 | -0.01 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.50 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 924 | 0.50 | -0.44 | 0.25 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 1.10 | 1.30 | 1.95 | 0.00 | 0.00% | 0 | 145 | 0.50 | -0.67 | 0.23 | -0.01 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 1.95 | 2.10 | 0.96 | 0.00 | 0.00% | 0 | 520 | 0.51 | -0.82 | 0.15 | 0.00 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 2.85 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 50 | 0.75 | -0.91 | 0.09 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 3.70 | 4.00 | % | 0 | 0 | 0.89 | -0.95 | 0.06 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 4.60 | 5.00 | % | 0 | 0 | 1.01 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 5.60 | 6.00 | 2.05 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 1/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 5.40 | 7.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 7.60 | 8.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 8.60 | 9.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 9.60 | 10.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 10.60 | 11.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |