Options Chain for TALEN ENERGY CORP COM (TLN) - $171.68 as of 10/17/2024 10:07:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 99.50 | 104.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 75.00 | 94.50 | 99.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 80.00 | 89.50 | 94.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 85.00 | 84.50 | 89.00 | % | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 90.00 | 79.50 | 84.00 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 95.00 | 74.50 | 79.00 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 100.00 | 69.50 | 74.00 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 105.00 | 64.60 | 69.00 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 110.00 | 59.50 | 64.00 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 115.00 | 54.50 | 59.00 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 120.00 | 49.50 | 54.00 | 32.90 | 0.00 | 0.00% | 0 | 4 | 5.75 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 10/17/2024 3:59:53 PM EST |
| 125.00 | 44.60 | 49.50 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 130.00 | 41.20 | 43.80 | 34.15 | 0.00 | 0.00% | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 135.00 | 35.60 | 38.10 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 140.00 | 31.10 | 32.70 | 38.71 | +16.43 | +73.75% | 1 | 136 | 3.23 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 145.00 | 25.40 | 28.90 | 8.00 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 20.60 | 23.20 | 27.77 | +9.67 | +53.43% | 22 | 26 | 2.53 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 15.60 | 18.90 | 21.58 | +4.68 | +27.70% | 309 | 319 | 2.16 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 10.40 | 13.20 | 15.38 | +3.18 | +26.07% | 1 | 17 | 1.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 165.00 | 5.60 | 9.00 | 15.00 | +6.80 | +82.93% | 11 | 57 | 1.43 | 0.91 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 170.00 | 2.55 | 5.20 | 7.52 | +4.12 | +121.18% | 12 | 27 | 1.15 | 0.63 | 0.06 | -0.81 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 175.00 | 0.60 | 1.55 | 3.12 | +1.52 | +95.00% | 349 | 670 | 0.66 | 0.28 | 0.07 | -0.92 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 1.40 | 1.90 | +1.45 | +322.23% | 220 | 518 | 1.12 | 0.07 | 0.03 | -0.47 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 1.90 | 0.75 | +0.25 | +50.00% | 148 | 658 | 1.66 | 0.01 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 379 | 1.23 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 279 | 1.67 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 360 | 1.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 3.29 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.53 | 0.00 | 0.00% | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.70 | 2.20 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 10/17/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.80 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 10/17/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 55 | 4.75 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 10/17/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 37 | 3.10 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 20 | 3.92 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 712 | 3.53 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 26 | 3.15 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,016 | 1.73 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 59 | 1.84 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 2,921 | 2.36 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 0.05 | -0.19 | -79.17% | 22 | 301 | 1.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 165.00 | 0.20 | 1.25 | 0.20 | -0.45 | -69.24% | 46 | 1,266 | 1.40 | -0.09 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 170.00 | 1.20 | 1.90 | 0.60 | -6.90 | -92.00% | 11 | 73 | 0.60 | -0.37 | 0.06 | -0.81 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 175.00 | 2.95 | 4.90 | 1.34 | -4.56 | -77.29% | 17 | 406 | 0.45 | -0.72 | 0.07 | -0.92 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 180.00 | 6.60 | 9.80 | 3.80 | -5.70 | -60.00% | 25 | 231 | 0.92 | -0.93 | 0.03 | -0.47 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 11.20 | 13.80 | 13.55 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.99 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 190.00 | 16.30 | 19.20 | 9.64 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:53 PM EST |
| 195.00 | 21.20 | 24.20 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:53 PM EST |
| 200.00 | 27.10 | 28.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 210.00 | 36.30 | 38.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 220.00 | 46.20 | 49.70 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 230.00 | 56.30 | 59.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 240.00 | 66.00 | 70.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |