Options Chain for TALEN ENERGY CORP COM (TLN) - $206.09 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 114.20 | 119.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 109.20 | 114.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 104.20 | 109.00 | 70.30 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 99.20 | 104.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 94.20 | 99.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 89.20 | 94.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 84.20 | 89.00 | 46.46 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 80.30 | 84.00 | 64.30 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 75.40 | 79.00 | 36.00 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 69.60 | 74.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 64.90 | 69.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 59.80 | 64.50 | 42.00 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.02 | 10/23/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 54.70 | 59.50 | 57.70 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 49.70 | 54.50 | 54.44 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.99 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 45.00 | 49.50 | 48.60 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.97 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 40.40 | 45.00 | 45.30 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.96 | 0.00 | -0.07 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 35.80 | 40.00 | 33.71 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.93 | 0.00 | -0.08 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 31.80 | 35.50 | 42.00 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.90 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 27.40 | 30.70 | 36.00 | 0.00 | 0.00% | 0 | 148 | 0.49 | 0.86 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 22.50 | 26.90 | 21.60 | 0.00 | 0.00% | 0 | 711 | 0.49 | 0.82 | 0.01 | -0.15 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 19.40 | 22.40 | 27.30 | 0.00 | 0.00% | 0 | 187 | 0.47 | 0.76 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 16.20 | 18.90 | 28.20 | +4.20 | +17.50% | 2 | 646 | 0.48 | 0.70 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 13.60 | 16.00 | 20.60 | 0.00 | 0.00% | 0 | 1,532 | 0.48 | 0.63 | 0.01 | -0.20 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 9.70 | 12.50 | 10.55 | -4.72 | -30.91% | 37 | 755 | 0.49 | 0.50 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 6.30 | 7.10 | 6.80 | -3.20 | -32.00% | 175 | 526 | 0.49 | 0.37 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 3.00 | 4.60 | 4.30 | -2.30 | -34.85% | 66 | 2,152 | 0.50 | 0.26 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 0.65 | 2.85 | 2.35 | -1.85 | -44.05% | 152 | 241 | 0.50 | 0.18 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 1.40 | 2.15 | 1.95 | -0.55 | -22.00% | 2 | 254 | 0.52 | 0.12 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 260.00 | 0.80 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 55 | 0.53 | 0.08 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 270.00 | 0.25 | 0.90 | 1.30 | +0.86 | +195.46% | 17 | 114 | 0.52 | 0.05 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 0.15 | 1.10 | 0.49 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.03 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 0.10 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 300.00 | 0.00 | 4.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.55 | -0.80 | -59.26% | 10 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.65 | 2.10 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 405 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 1.25 | 0.20 | -0.60 | -75.00% | 132 | 135 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 1.00 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 1.30 | 0.30 | -1.20 | -80.00% | 250 | 262 | 0.91 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.00 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 2.45 | 1.53 | 0.00 | 0.00% | 0 | 24 | 0.92 | -0.01 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.87 | -0.01 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 1.25 | 0.79 | 0.00 | 0.00% | 0 | 377 | 0.64 | -0.03 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.15 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 1,028 | 0.49 | -0.04 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 0.70 | 1.30 | 0.76 | 0.00 | 0.00% | 0 | 537 | 0.50 | -0.07 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 1.10 | 2.65 | 1.65 | +0.36 | +27.91% | 476 | 46 | 0.49 | -0.10 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 1.60 | 4.70 | 1.60 | +0.38 | +31.15% | 288 | 172 | 0.49 | -0.14 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 2.70 | 3.60 | 2.95 | +0.44 | +17.53% | 258 | 295 | 0.48 | -0.18 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 4.00 | 7.00 | 4.50 | +1.68 | +59.58% | 20 | 190 | 0.49 | -0.24 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 5.70 | 7.30 | 6.40 | +1.60 | +33.34% | 611 | 218 | 0.49 | -0.30 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 7.80 | 10.20 | 7.60 | +2.20 | +40.75% | 105 | 145 | 0.50 | -0.37 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 12.60 | 15.50 | 12.92 | +1.92 | +17.46% | 1 | 28 | 0.50 | -0.50 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 18.80 | 21.40 | 19.00 | 0.00 | 0.00% | 1 | 16 | 0.51 | -0.63 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 25.50 | 28.70 | 27.00 | -5.48 | -16.88% | 10 | 2 | 0.51 | -0.74 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 33.60 | 37.90 | % | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.13 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 42.60 | 46.90 | 44.04 | % | 10 | 0 | 0.65 | -0.88 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 260.00 | 52.10 | 56.30 | % | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 270.00 | 61.50 | 66.00 | 72.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 71.80 | 75.50 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 290.00 | 81.50 | 86.50 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 300.00 | 91.50 | 96.40 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 310.00 | 101.50 | 106.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST |