$393.63
In chiusura: Nov 10 EDT
$393.63
N/A
Pre-mercato: 4:00 PM EDT
Comments
Loading...
Talen Energy (NASDAQ:TLN) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Talen Energy a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Talen Energy..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid179.5
Ask183.7
volume0
Intrest0
Strike
205
205
Last Price1.03Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid174.5
Ask178.7
volume0
Intrest0
Strike
210
210
Last Price1.23Nov 06, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest1
Last Price184.5Oct 31, 2025
Change
-0%
Bid169.3
Ask173.7
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price193.5Nov 03, 2025
Change
-0%
Bid164.3
Ask168.7
volume0
Intrest2
Strike
220
220
Last Price0.6Nov 06, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest1
Last Price186Nov 03, 2025
Change
-0%
Bid159.5
Ask163.7
volume0
Intrest3
Strike
225
225
Last Price0.8Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price176.5Nov 03, 2025
Change
-0%
Bid154.5
Ask158.7
volume0
Intrest3
Strike
230
230
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price171.5Nov 03, 2025
Change
-0%
Bid149.5
Ask153.7
volume0
Intrest4
Strike
235
235
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price166.5Nov 03, 2025
Change
-0%
Bid144.3
Ask148.7
volume0
Intrest9
Strike
240
240
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price153.5Oct 29, 2025
Change
-0%
Bid139.5
Ask143.7
volume0
Intrest5
Strike
245
245
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price151.5Nov 03, 2025
Change
-0%
Bid134.5
Ask138.7
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price115Nov 07, 2025
Change
-0%
Bid129.5
Ask133.7
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price110Nov 07, 2025
Change
-0%
Bid124.5
Ask128.7
volume0
Intrest4
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price105Nov 07, 2025
Change
-0%
Bid119.5
Ask123.7
volume0
Intrest5
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price100Nov 07, 2025
Change
-0%
Bid114.5
Ask118.7
volume0
Intrest4
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price141.8Nov 03, 2025
Change
-0%
Bid109.5
Ask113.7
volume0
Intrest5
Strike
275
275
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price95.6Nov 07, 2025
Change
-0%
Bid104.8
Ask108.7
volume0
Intrest8
Strike
280
280
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price127.5Nov 03, 2025
Change
-0%
Bid99.5
Ask103.7
volume0
Intrest4
Strike
285
285
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price81Nov 07, 2025
Change
-0%
Bid94.8
Ask98.7
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price98Oct 30, 2025
Change
-0%
Bid89.5
Ask93.7
volume0
Intrest1
Strike
295
295
Last Price1.95Oct 29, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid84.5
Ask88.7
volume0
Intrest0
Strike
300
300
Last Price2.06Oct 29, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid79.8
Ask83.5
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price60.5Oct 22, 2025
Change
-0%
Bid74.8
Ask78.7
volume0
Intrest1
Strike
310
310
Last Price1.53Oct 23, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Last Price88.5Nov 05, 2025
Change
-0%
Bid69.8
Ask73.5
volume0
Intrest1
Strike
315
315
Last Price0.75Nov 07, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest4
Last Price70.9Nov 06, 2025
Change
-0%
Bid64.8
Ask68.5
volume0
Intrest5
Strike
320
320
Last Price0.76Nov 04, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest24
Last Price-
Change
-
Bid59.8
Ask63.5
volume0
Intrest0
Strike
325
325
Last Price0.94Nov 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest16
Last Price-
Change
-
Bid54.8
Ask58.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price36.4Oct 22, 2025
Change
-0%
Bid49.8
Ask53.5
volume0
Intrest2
Strike
335
335
Last Price1.7Oct 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price61.7Oct 30, 2025
Change
-0%
Bid44.8
Ask48.5
volume0
Intrest0
Strike
340
340
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest3
Last Price29.6Oct 22, 2025
Change
-0%
Bid39.9
Ask43.5
volume0
Intrest1
Strike
345
345
Last Price0.2Nov 06, 2025
Change
-0%
Bid-
Ask3.2
volume0
Intrest23
Last Price33.3Nov 06, 2025
Change
-0%
Bid34.7
Ask38.7
volume0
Intrest12
Strike
350
350
Last Price0.43Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest39
Last Price21.17Nov 07, 2025
Change
-0%
Bid29.8
Ask33.5
volume0
Intrest9
Strike
355
355
Last Price0.65Nov 06, 2025
Change
-0%
Bid-
Ask3.3
volume0
Intrest46
Last Price17.8Nov 07, 2025
Change
-0%
Bid27.3
Ask31
volume0
Intrest2
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price6Nov 07, 2025
Change
-0%
Bid24.5
Ask28.6
volume0
Intrest16
Strike
360
360
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest72
Last Price-
Change
-
Bid22.3
Ask26
volume0
Intrest0
Strike
362.5
362.5
Last Price1.9Nov 07, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest5
Last Price10.3Nov 07, 2025
Change
-0%
Bid19.8
Ask23.5
volume0
Intrest2
Strike
365
365
Last Price0.14Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest20
Last Price16.89Nov 07, 2025
Change
-0%
Bid18.1
Ask21
volume0
Intrest0
Strike
367.5
367.5
Last Price5.15Oct 31, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest2
Last Price17.65Nov 07, 2025
Change
-0%
Bid15.6
Ask18.5
volume0
Intrest1
Strike
370
370
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest200
Last Price-
Change
-
Bid13.1
Ask16
volume0
Intrest0
Strike
372.5
372.5
Last Price3.7Nov 07, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest2
Last Price11.65Nov 07, 2025
Change
-0%
Bid10.7
Ask13.6
volume0
Intrest7
Strike
375
375
Last Price0.25Nov 07, 2025
Change
-0%
Bid0.1
Ask1.65
volume0
Intrest71
Last Price-
Change
-
Bid7.2
Ask11.1
volume0
Intrest0
Strike
377.5
377.5
Last Price3.6Nov 07, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest27
Last Price6.87Nov 07, 2025
Change
-0%
Bid5.9
Ask8.8
volume0
Intrest43
Strike
380
380
Last Price0.98Nov 07, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest66
Last Price2.71Nov 07, 2025
Change
-0%
Bid1.3
Ask5
volume0
Intrest44
Strike
385
385
Last Price1.44Nov 07, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
387.5
387.5
Last Price9.13Nov 06, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest2
Last Price0.65Nov 07, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest110
Strike
390
390
Last Price3.78Nov 07, 2025
Change
-0%
Bid1.5
Ask4.7
volume0
Intrest48
Last Price1.78Nov 07, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest5
Strike
392.5
392.5
Last Price13Oct 31, 2025
Change
-0%
Bid4
Ask6.9
volume0
Intrest3
Last Price2.51Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest10
Strike
395
395
Last Price7.8Nov 07, 2025
Change
-0%
Bid6.5
Ask9.6
volume0
Intrest14
Last Price12.61Nov 04, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest4
Strike
397.5
397.5
Last Price22.68Nov 07, 2025
Change
-0%
Bid9
Ask11.9
volume0
Intrest3
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest243
Strike
400
400
Last Price18.7Nov 07, 2025
Change
-0%
Bid11.3
Ask14.4
volume0
Intrest133
Last Price1.79Nov 07, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest4
Strike
402.5
402.5
Last Price26.42Nov 07, 2025
Change
-0%
Bid14
Ask17.7
volume0
Intrest4
Last Price0.48Nov 07, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest26
Strike
405
405
Last Price18.5Nov 07, 2025
Change
-0%
Bid16.5
Ask20.2
volume0
Intrest10
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest9
Strike
407.5
407.5
Last Price24.5Nov 06, 2025
Change
-0%
Bid19
Ask22.7
volume0
Intrest8
Last Price1.75Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest17
Strike
410
410
Last Price22.8Nov 07, 2025
Change
-0%
Bid21.3
Ask25.5
volume0
Intrest110
Last Price1.82Nov 07, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest14
Strike
412.5
412.5
Last Price14.5Nov 05, 2025
Change
-0%
Bid24
Ask27.6
volume0
Intrest1
Last Price0.35Nov 07, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest41
Strike
415
415
Last Price38.97Nov 07, 2025
Change
-0%
Bid26.5
Ask30.2
volume0
Intrest4
Last Price0.45Nov 07, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest43
Strike
420
420
Last Price22.75Nov 04, 2025
Change
-0%
Bid31.5
Ask35.1
volume0
Intrest3
Last Price0.2Nov 06, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest424
Strike
425
425
Last Price54Nov 07, 2025
Change
-0%
Bid36.5
Ask40.1
volume0
Intrest8
Last Price10.5Nov 03, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest151
Strike
427.5
427.5
Last Price43.9Nov 06, 2025
Change
-0%
Bid39
Ask42.7
volume0
Intrest2
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest158
Strike
430
430
Last Price46.4Nov 06, 2025
Change
-0%
Bid41.5
Ask45.1
volume0
Intrest3
Last Price1.84Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest65
Strike
432.5
432.5
Last Price46.7Nov 06, 2025
Change
-0%
Bid44
Ask47.6
volume0
Intrest1
Last Price0.76Nov 07, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest519
Strike
435
435
Last Price29.4Nov 03, 2025
Change
-0%
Bid46.5
Ask50.1
volume0
Intrest0
Last Price1.68Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest77
Strike
437.5
437.5
Last Price45.1Oct 29, 2025
Change
-0%
Bid49
Ask52.7
volume0
Intrest0
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest16
Strike
440
440
Last Price29.44Oct 06, 2025
Change
-0%
Bid51.5
Ask55.1
volume0
Intrest0
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest224
Strike
445
445
Last Price-
Change
-
Bid56.5
Ask60.1
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest43
Strike
450
450
Last Price-
Change
-
Bid61.5
Ask65.1
volume0
Intrest0
Last Price0.35Nov 06, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest18
Strike
455
455
Last Price-
Change
-
Bid66.5
Ask70.1
volume0
Intrest0
Last Price0.5Nov 05, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest31
Strike
460
460
Last Price-
Change
-
Bid71.5
Ask75.2
volume0
Intrest0
Last Price1.6Nov 03, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest3
Strike
465
465
Last Price-
Change
-
Bid76.5
Ask80.2
volume0
Intrest0
Last Price0.25Nov 03, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest3
Strike
470
470
Last Price43.4Oct 13, 2025
Change
-0%
Bid81.5
Ask85.2
volume0
Intrest2
Last Price1Nov 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Strike
475
475
Last Price-
Change
-
Bid86.5
Ask90.2
volume0
Intrest0
Last Price10.2Oct 13, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
480
480
Last Price79.9Nov 06, 2025
Change
-0%
Bid91.5
Ask95.2
volume0
Intrest0
Last Price0.45Nov 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Strike
485
485
Last Price86.8Oct 28, 2025
Change
-0%
Bid96.5
Ask100.2
volume0
Intrest0
Last Price4.03Oct 15, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest35
Strike
490
490
Last Price77.5Oct 20, 2025
Change
-0%
Bid101.5
Ask105.2
volume0
Intrest0
Last Price1.45Oct 22, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
495
495
Last Price-
Change
-
Bid106.5
Ask110.2
volume0
Intrest0
Last Price0.36Nov 03, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest1
Strike
500
500
Last Price86.9Oct 20, 2025
Change
-0%
Bid111.5
Ask115.2
volume0
Intrest0
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest30
Strike
505
505
Last Price130.5Nov 07, 2025
Change
-0%
Bid116.5
Ask120.2
volume0
Intrest0
Last Price1.41Nov 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid121.5
Ask125.2
volume0
Intrest0
Last Price1.36Nov 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest0
Strike
515
515
Last Price120Oct 30, 2025
Change
-0%
Bid126.5
Ask130.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
520
520
Last Price126Nov 06, 2025
Change
-0%
Bid131.5
Ask135.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
525
525
Last Price131Nov 06, 2025
Change
-0%
Bid136.5
Ask140.2
volume0
Intrest2
Last Price0.1Oct 30, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Strike
530
530
Last Price131.5Oct 29, 2025
Change
-0%
Bid141.5
Ask145.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid146.5
Ask150.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid151.5
Ask155.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid156.5
Ask160.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
550
550
Last Price176Nov 07, 2025
Change
-0%
Bid161.5
Ask165.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
555
555
Last Price181Nov 07, 2025
Change
-0%
Bid166.5
Ask170.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
560
560
Last Price186Nov 07, 2025
Change
-0%
Bid171.5
Ask175.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
565
565
Last Price195Nov 07, 2025
Change
-0%
Bid176.5
Ask180.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
570
570
Last Price196Nov 07, 2025
Change
-0%
Bid181.5
Ask185.2
volume0
Intrest0