Options Chain for TRANSALTA CORP COM (TAC) - $9.47 as of 3/31/2025 2:42:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.70 | 7.80 | % | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 5.20 | 5.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 4.10 | 4.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 3.00 | 3.50 | 2.68 | 0.00 | 0.00% | 0 | 25 | 1.43 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 1.95 | 2.45 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 8.00 | 1.30 | 1.55 | % | 0 | 0 | 0.75 | 0.96 | 0.09 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.00 | 0.50 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.71 | 0.39 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 72 | 0.44 | 0.27 | 0.39 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 30 | 310 | 0.65 | 0.05 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.88 | 0.00 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 225 | 2.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 110 | 2.40 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.20 | 0.05 | % | 1 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.72 | -0.04 | 0.09 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.15 | 0.25 | 0.22 | -0.13 | -37.15% | 1 | 21 | 0.47 | -0.29 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.70 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 128 | 0.46 | -0.73 | 0.39 | -0.01 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 1.60 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.95 | 0.12 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 2.50 | 2.75 | % | 0 | 0 | 1.33 | -1.00 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 3.60 | 3.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 4.50 | 4.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 5.50 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 6.50 | 6.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 7.40 | 7.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 8.50 | 8.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 9.40 | 9.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 10.40 | 10.80 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |