$282.15
-4.37-1.53%
In chiusura: Sep 15, 5:00 PM EST
$283.01
0.860.3%
Post-mercato: 5:28 PM EST
Talen Energy Corp Catena di Opzioni
TLNNASDAQ
Talen Energy Options
View Talen Energy (TLN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.76
P/C Ratio (OI)
0.62
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price214May 13, 2026
Change
-0%
Bid118
Ask125.9
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid113
Ask120.9
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid108
Ask115.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid103
Ask110.9
volume0
Intrest0
Strike
175
175
Last Price3.45Apr 07, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest1
Last Price-
Change
-
Bid98
Ask105.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price147.5Apr 07, 2026
Change
-0%
Bid93.1
Ask100.9
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price175.8Jul 08, 2026
Change
-0%
Bid88.1
Ask95.9
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid83.1
Ask89.8
volume0
Intrest2
Strike
195
195
Last Price1.2Jul 17, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest18
Last Price114.32Sep 04, 2026
Change
-0%
Bid78.2
Ask85.9
volume0
Intrest1
Strike
200
200
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest4
Last Price175.4Jun 30, 2026
Change
-0%
Bid68.1
Ask75.9
volume0
Intrest2
Strike
210
210
Last Price1.2Aug 05, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest2
Last Price-
Change
-
Bid58.1
Ask65.9
volume0
Intrest0
Strike
220
220
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest11
Last Price90.6Aug 19, 2026
Change
-0%
Bid48.1
Ask55.9
volume0
Intrest0
Strike
230
230
Last Price0.6Aug 31, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest12
Last Price129.2Jul 08, 2026
Change
-0%
Bid38.1
Ask45.9
volume0
Intrest10
Strike
240
240
Last Price1.3Aug 10, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest7
Last Price162.4Jun 30, 2026
Change
-0%
Bid28.2
Ask36
volume0
Intrest41
Strike
250
250
Last Price0.25Sep 15, 2026
Change
0.0847.06%
Bid-
Ask0.4
volume1
Intrest636
Last Price153.1Jun 30, 2026
Change
-0%
Bid18.9
Ask26.8
volume0
Intrest38
Strike
260
260
Last Price0.85Sep 15, 2026
Change
0.2541.67%
Bid0.15
Ask0.8
volume18
Intrest159
Last Price-
Change
-
Bid14.5
Ask22.3
volume0
Intrest0
Strike
265
265
Last Price1Sep 14, 2026
Change
-0%
Bid0.55
Ask3.7
volume0
Intrest11
Last Price-
Change
-
Bid13.8
Ask19.3
volume0
Intrest0
Strike
267.5
267.5
Last Price1.03Sep 14, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest4
Last Price45.1Sep 04, 2026
Change
-0%
Bid10.8
Ask19
volume0
Intrest3
Strike
270
270
Last Price1.8Sep 15, 2026
Change
0.212.5%
Bid0.35
Ask6.4
volume15
Intrest81
Last Price-
Change
-
Bid8.5
Ask17
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid0.1
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask15
volume0
Intrest0
Strike
275
275
Last Price3.6Sep 15, 2026
Change
2.1140%
Bid1
Ask8.6
volume14
Intrest21
Last Price-
Change
-
Bid5
Ask11.9
volume0
Intrest0
Strike
277.5
277.5
Last Price3.8Sep 15, 2026
Change
135.71%
Bid1.8
Ask9
volume46
Intrest9
Last Price8.35Sep 15, 2026
Change
23.8574.07%
Bid3.4
Ask8.7
volume14
Intrest16
Strike
280
280
Last Price4.88Sep 15, 2026
Change
0.6816.19%
Bid4.2
Ask6.5
volume133
Intrest347
Last Price7.5Sep 15, 2026
Change
-
Bid2.3
Ask10.7
volume15
Intrest0
Strike
282.5
282.5
Last Price7.98Sep 15, 2026
Change
3.3873.48%
Bid2.3
Ask10.9
volume3
Intrest46
Last Price6.3Sep 15, 2026
Change
-
Bid1.4
Ask9.5
volume115
Intrest0
Strike
285
285
Last Price6.5Sep 15, 2026
Change
0.58.33%
Bid3.8
Ask12.4
volume8
Intrest23
Last Price5.2Sep 15, 2026
Change
-
Bid0.8
Ask9.1
volume15
Intrest0
Strike
287.5
287.5
Last Price5.76Sep 14, 2026
Change
-0%
Bid5.4
Ask13.9
volume0
Intrest4
Last Price3.7Sep 15, 2026
Change
2.843.08%
Bid0.9
Ask8.6
volume90
Intrest13
Strike
290
290
Last Price10.07Sep 15, 2026
Change
2.0725.88%
Bid9.1
Ask15.6
volume10
Intrest793
Last Price4.8Sep 15, 2026
Change
0.24%
Bid0.35
Ask8.3
volume74
Intrest6
Strike
292.5
292.5
Last Price10Sep 14, 2026
Change
-0%
Bid11
Ask17.4
volume0
Intrest42
Last Price1.9Sep 15, 2026
Change
2.7459.05%
Bid-
Ask7
volume1
Intrest7
Strike
295
295
Last Price6.1Sep 14, 2026
Change
-0%
Bid11.6
Ask19.9
volume0
Intrest11
Last Price4Sep 14, 2026
Change
-0%
Bid-
Ask5.8
volume0
Intrest7
Strike
297.5
297.5
Last Price12.6Sep 14, 2026
Change
-0%
Bid14.4
Ask21.3
volume0
Intrest3
Last Price1.6Sep 15, 2026
Change
1.650%
Bid-
Ask2.05
volume10
Intrest82
Strike
300
300
Last Price17.6Sep 15, 2026
Change
2.718.12%
Bid15.4
Ask23.1
volume14
Intrest745
Last Price1.45Sep 15, 2026
Change
1.1343.8%
Bid-
Ask2.5
volume1
Intrest11
Strike
302.5
302.5
Last Price4.5Sep 10, 2026
Change
-0%
Bid17.5
Ask25.4
volume0
Intrest3
Last Price1.18Sep 15, 2026
Change
1.2250.83%
Bid-
Ask2.5
volume3
Intrest6
Strike
305
305
Last Price23.5Sep 15, 2026
Change
9.1563.76%
Bid21.4
Ask27.8
volume30
Intrest45
Last Price2.15Sep 14, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest6
Strike
307.5
307.5
Last Price26.25Sep 15, 2026
Change
20.04322.71%
Bid22.2
Ask30.5
volume30
Intrest32
Last Price1.19Sep 15, 2026
Change
1.6658.25%
Bid0.3
Ask1.9
volume12
Intrest36
Strike
310
310
Last Price27.17Sep 15, 2026
Change
8.1342.7%
Bid24
Ask32.2
volume16
Intrest431
Last Price0.5Sep 15, 2026
Change
1.9779.76%
Bid-
Ask1.05
volume1
Intrest24
Strike
312.5
312.5
Last Price8.68Sep 11, 2026
Change
-0%
Bid27
Ask34.9
volume0
Intrest2
Last Price0.9Sep 14, 2026
Change
-0%
Bid0.05
Ask0.95
volume0
Intrest9
Strike
315
315
Last Price9.8Sep 11, 2026
Change
-0%
Bid29.4
Ask37.3
volume0
Intrest10
Last Price0.8Sep 14, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest6
Strike
317.5
317.5
Last Price-
Change
-
Bid31.8
Ask39.5
volume0
Intrest0
Last Price0.25Sep 15, 2026
Change
0.2550%
Bid0.05
Ask1.85
volume1
Intrest80
Strike
320
320
Last Price33.65Sep 15, 2026
Change
5.0617.7%
Bid34
Ask41.7
volume3
Intrest960
Last Price0.5Sep 14, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest25
Strike
322.5
322.5
Last Price22.25Sep 03, 2026
Change
-0%
Bid36.8
Ask44.3
volume0
Intrest1
Last Price0.45Sep 14, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest33
Strike
325
325
Last Price35.02Sep 14, 2026
Change
-0%
Bid39
Ask47.5
volume0
Intrest312
Last Price6.3Sep 10, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest38
Strike
327.5
327.5
Last Price-
Change
-
Bid41.8
Ask49.5
volume0
Intrest0
Last Price0.25Sep 14, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest587
Strike
330
330
Last Price19.68Sep 11, 2026
Change
-0%
Bid44
Ask52.2
volume0
Intrest386
Last Price5.4Aug 27, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest1
Strike
332.5
332.5
Last Price-
Change
-
Bid46.8
Ask54.4
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
0.2180.77%
Bid-
Ask3
volume2
Intrest408
Strike
335
335
Last Price25.5Sep 10, 2026
Change
-0%
Bid49.3
Ask56.9
volume0
Intrest3
Last Price1.8Sep 11, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest2
Strike
337.5
337.5
Last Price-
Change
-
Bid51.8
Ask59.4
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
0.0550%
Bid-
Ask0.45
volume2
Intrest284
Strike
340
340
Last Price48.04Sep 14, 2026
Change
-0%
Bid54
Ask62.5
volume0
Intrest109
Last Price1.08Sep 11, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest1
Strike
342.5
342.5
Last Price-
Change
-
Bid56.8
Ask64.4
volume0
Intrest0
Last Price2.5Sep 09, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest28
Strike
345
345
Last Price25.9Sep 09, 2026
Change
-0%
Bid59.3
Ask66.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid61.8
Ask69.4
volume0
Intrest0
Last Price2.3Sep 15, 2026
Change
2.151433.33%
Bid-
Ask4.6
volume3
Intrest200
Strike
350
350
Last Price24.8Sep 08, 2026
Change
-0%
Bid64
Ask71.3
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid66.8
Ask74.4
volume0
Intrest0
Last Price0.12Sep 14, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest4
Strike
355
355
Last Price-
Change
-
Bid68.8
Ask76.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid71.7
Ask79.6
volume0
Intrest0
Last Price2.25Sep 15, 2026
Change
1.84448.78%
Bid-
Ask2.25
volume3
Intrest263
Strike
360
360
Last Price40.58Sep 09, 2026
Change
-0%
Bid74
Ask81.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask6.7
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid76.7
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid79.2
Ask86.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid81.8
Ask89.6
volume0
Intrest0
Last Price1.65Sep 08, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest568
Strike
370
370
Last Price50.27Sep 09, 2026
Change
-0%
Bid84
Ask92.1
volume0
Intrest556
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid86.8
Ask94.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid89.3
Ask97.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid91.8
Ask99.6
volume0
Intrest0
Last Price1.05Sep 08, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest265
Strike
380
380
Last Price83Aug 28, 2026
Change
-0%
Bid94.3
Ask102.1
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid96.8
Ask104.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid99.3
Ask106.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid101.8
Ask109.4
volume0
Intrest0
Last Price1.5Sep 02, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest36
Strike
390
390
Last Price95.45Aug 31, 2026
Change
-0%
Bid104.3
Ask111.2
volume0
Intrest1
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask6.5
volume0
Intrest1367
Strike
400
400
Last Price93.85Sep 03, 2026
Change
-0%
Bid115.5
Ask120.4
volume0
Intrest481
Last Price0.3Sep 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest184
Strike
410
410
Last Price103.85Sep 03, 2026
Change
-0%
Bid124
Ask132.2
volume0
Intrest500
Last Price0.7Aug 26, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest600
Strike
420
420
Last Price94.3Aug 19, 2026
Change
-0%
Bid134.3
Ask141.9
volume0
Intrest0
Last Price0.82Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest153
Strike
430
430
Last Price61.4Jul 15, 2026
Change
-0%
Bid144.3
Ask151.9
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest383
Strike
440
440
Last Price69.1Jul 15, 2026
Change
-0%
Bid154.3
Ask162.1
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest367
Strike
450
450
Last Price94.4Jul 16, 2026
Change
-0%
Bid164.3
Ask171.9
volume0
Intrest0
Last Price1.2Aug 18, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest144
Strike
460
460
Last Price99.7Aug 13, 2026
Change
-0%
Bid174.3
Ask182.1
volume0
Intrest0
Last Price0.35Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest208
Strike
470
470
Last Price64.1Jun 18, 2026
Change
-0%
Bid184.3
Ask191.9
volume0
Intrest0
Last Price1.5Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest43
Strike
480
480
Last Price120.2Jul 21, 2026
Change
-0%
Bid194.3
Ask201.9
volume0
Intrest0
Last Price0.6Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest71
Strike
490
490
Last Price136.4Jul 02, 2026
Change
-0%
Bid204.3
Ask212.1
volume0
Intrest0
Last Price1.62Aug 13, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest236
Strike
500
500
Last Price145Jul 02, 2026
Change
-0%
Bid214.3
Ask222.1
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest260
Strike
510
510
Last Price151.6Jul 02, 2026
Change
-0%
Bid224.3
Ask231.9
volume0
Intrest0
Last Price5.51Jul 24, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest29
Strike
520
520
Last Price-
Change
-
Bid234.3
Ask242.1
volume0
Intrest0
Last Price1.6Aug 07, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest12
Strike
530
530
Last Price193Aug 07, 2026
Change
-0%
Bid244.3
Ask252.1
volume0
Intrest0
Last Price1.25Jul 28, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest233
Strike
540
540
Last Price182.3Jul 02, 2026
Change
-0%
Bid254.3
Ask261.9
volume0
Intrest0
Last Price2.15Jul 27, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest31
Strike
550
550
Last Price-
Change
-
Bid264.3
Ask272.1
volume0
Intrest0
Last Price2.05Jul 24, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest37
Strike
560
560
Last Price188.2Jul 07, 2026
Change
-0%
Bid274.3
Ask281.9
volume0
Intrest0
Last Price2.25Jul 24, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest258
Strike
580
580
Last Price218.5Jul 02, 2026
Change
-0%
Bid294.3
Ask302.1
volume0
Intrest0
Last Price2.2Jul 22, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest286
Strike
600
600
Last Price282.91Jul 29, 2026
Change
-0%
Bid314.3
Ask321.9
volume0
Intrest0
Last Price0.85Jul 29, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest71
Strike
620
620
Last Price302.87Jul 29, 2026
Change
-0%
Bid334.3
Ask341.9
volume0
Intrest0
Last Price0.85Jul 29, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest16
Strike
640
640
Last Price237Jun 26, 2026
Change
-0%
Bid354.3
Ask362.1
volume0
Intrest0