Options Chain for TRANSALTA CORP COM (TAC) - $10.28 as of 11/20/2024 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.30 | 9.40 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 4.70 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 34 | 4.56 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 6.00 | 4.20 | 5.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 2.75 | 3.00 | 2.73 | 0.00 | 0.00% | 0 | 2,817 | 0.78 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.00 | 1.40 | 1.34 | 0.00 | 0.00% | 0 | 704 | 1.25 | 0.94 | 0.13 | 0.00 | 10/15/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 553 | 0.43 | 0.63 | 0.42 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.22 | 0.34 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 10 | 221 | 0.76 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 105 | 3.18 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:47 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 321 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 65 | 0.71 | -0.06 | 0.13 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | +0.03 | +15.00% | 1 | 3,857 | 0.29 | -0.37 | 0.42 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.78 | 0.34 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 2.20 | 2.45 | 2.45 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.99 | 0.04 | 0.00 | 10/29/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 3.50 | 3.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 4.50 | 4.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 5.50 | 5.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |