$291.86
-20.88-6.68%
마지막 업데이트: Sep 14, 12:47 PM
Benzinga
Benzinga
Benzinga
월요일, 9월 14
Talen Energy Corp 옵션 체인
TLNNASDAQ
Talen Energy Options
View Talen Energy (TLN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.27
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price214May 13, 2026
Change
-0%
Bid129
Ask135.2
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid124
Ask129.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid119.6
Ask125.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid114.7
Ask119.6
volume0
Intrest0
Strike
175
175
Last Price3.45Apr 07, 2026
Change
-0%
Bid-
Ask6.4
volume0
Intrest1
Last Price-
Change
-
Bid109.2
Ask114.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price147.5Apr 07, 2026
Change
-0%
Bid104.9
Ask109.6
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price175.8Jul 08, 2026
Change
-0%
Bid99.7
Ask105.2
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid94
Ask99.6
volume0
Intrest2
Strike
195
195
Last Price1.2Jul 17, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest18
Last Price114.32Sep 04, 2026
Change
-0%
Bid89.8
Ask94.6
volume0
Intrest1
Strike
200
200
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest4
Last Price175.4Jun 30, 2026
Change
-0%
Bid79
Ask84.6
volume0
Intrest2
Strike
210
210
Last Price1.2Aug 05, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid69
Ask75.3
volume0
Intrest0
Strike
220
220
Last Price0.35Aug 31, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest11
Last Price90.6Aug 19, 2026
Change
-0%
Bid59
Ask65.3
volume0
Intrest0
Strike
230
230
Last Price0.6Aug 31, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest12
Last Price129.2Jul 08, 2026
Change
-0%
Bid49
Ask55.3
volume0
Intrest10
Strike
240
240
Last Price1.3Aug 10, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Last Price162.4Jun 30, 2026
Change
-0%
Bid39.7
Ask44.9
volume0
Intrest41
Strike
250
250
Last Price0.17Sep 10, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest636
Last Price153.1Jun 30, 2026
Change
-0%
Bid29.5
Ask35.8
volume0
Intrest38
Strike
260
260
Last Price0.45Sep 14, 2026
Change
0.25125%
Bid0.25
Ask0.75
volume16
Intrest152
Last Price-
Change
-
Bid25.8
Ask31.1
volume0
Intrest0
Strike
265
265
Last Price0.75Sep 09, 2026
Change
-0%
Bid-
Ask9
volume0
Intrest5
Last Price-
Change
-
Bid23.6
Ask29
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask9.1
volume0
Intrest0
Last Price45.1Sep 04, 2026
Change
-0%
Bid21.4
Ask26.8
volume0
Intrest3
Strike
270
270
Last Price1Sep 14, 2026
Change
0.5100%
Bid1.1
Ask9.2
volume1
Intrest70
Last Price-
Change
-
Bid19.4
Ask24.7
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid1.35
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask22.7
volume0
Intrest0
Strike
275
275
Last Price0.8Sep 10, 2026
Change
-0%
Bid1.8
Ask2.8
volume0
Intrest17
Last Price-
Change
-
Bid15
Ask19.6
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid2.1
Ask5.3
volume0
Intrest0
Last Price32.2Sep 03, 2026
Change
-0%
Bid13.6
Ask15.4
volume0
Intrest16
Strike
280
280
Last Price3.25Sep 14, 2026
Change
2.55364.29%
Bid2.85
Ask3.8
volume34
Intrest234
Last Price-
Change
-
Bid11.7
Ask14.2
volume0
Intrest0
Strike
282.5
282.5
Last Price3.2Sep 14, 2026
Change
2.16207.69%
Bid3.2
Ask5
volume11
Intrest32
Last Price-
Change
-
Bid10.2
Ask12.1
volume0
Intrest0
Strike
285
285
Last Price3.25Sep 14, 2026
Change
1.75116.67%
Bid4.3
Ask5.5
volume5
Intrest7
Last Price-
Change
-
Bid8.7
Ask10.6
volume0
Intrest0
Strike
287.5
287.5
Last Price9.1Sep 02, 2026
Change
-0%
Bid5.3
Ask7
volume0
Intrest2
Last Price24.2Sep 11, 2026
Change
-0%
Bid7.3
Ask9.2
volume0
Intrest6
Strike
290
290
Last Price6Sep 14, 2026
Change
3.7160.87%
Bid6.4
Ask8.1
volume12
Intrest797
Last Price-
Change
-
Bid6.2
Ask8
volume0
Intrest0
Strike
292.5
292.5
Last Price2.2Sep 11, 2026
Change
-0%
Bid7.7
Ask9.3
volume0
Intrest42
Last Price21.95Sep 11, 2026
Change
-0%
Bid5.2
Ask6.9
volume0
Intrest4
Strike
295
295
Last Price6.1Sep 14, 2026
Change
3.55139.22%
Bid8.1
Ask11
volume1
Intrest10
Last Price14Aug 28, 2026
Change
-0%
Bid4.5
Ask5.9
volume0
Intrest1
Strike
297.5
297.5
Last Price2.8Sep 11, 2026
Change
-0%
Bid10.6
Ask12.5
volume0
Intrest2
Last Price16.76Sep 11, 2026
Change
-0%
Bid3.6
Ask5.3
volume0
Intrest74
Strike
300
300
Last Price12.7Sep 14, 2026
Change
9.2262.86%
Bid12.3
Ask14.2
volume18
Intrest743
Last Price3.9Sep 14, 2026
Change
22.7985.39%
Bid3
Ask4.5
volume1
Intrest5
Strike
302.5
302.5
Last Price4.5Sep 10, 2026
Change
-0%
Bid13.7
Ask15.9
volume0
Intrest3
Last Price13.54Sep 11, 2026
Change
-0%
Bid2.35
Ask3.6
volume0
Intrest5
Strike
305
305
Last Price5.15Sep 11, 2026
Change
-0%
Bid14.4
Ask18
volume0
Intrest53
Last Price12.25Sep 03, 2026
Change
-0%
Bid1.95
Ask3.4
volume0
Intrest1
Strike
307.5
307.5
Last Price6.21Sep 11, 2026
Change
-0%
Bid14.2
Ask20.1
volume0
Intrest32
Last Price2Sep 14, 2026
Change
8.180.2%
Bid1.6
Ask2.75
volume3
Intrest33
Strike
310
310
Last Price17.2Sep 14, 2026
Change
8.2993.04%
Bid16.4
Ask22
volume57
Intrest450
Last Price2.47Sep 14, 2026
Change
6.6372.86%
Bid1.3
Ask3.8
volume1
Intrest24
Strike
312.5
312.5
Last Price8.68Sep 11, 2026
Change
-0%
Bid18.5
Ask24.9
volume0
Intrest2
Last Price8Sep 11, 2026
Change
-0%
Bid1.05
Ask6.6
volume0
Intrest10
Strike
315
315
Last Price9.8Sep 11, 2026
Change
-0%
Bid21
Ask27.1
volume0
Intrest10
Last Price18.65Sep 08, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid23.3
Ask29.6
volume0
Intrest0
Last Price0.75Sep 14, 2026
Change
5.3587.7%
Bid0.45
Ask1
volume1
Intrest80
Strike
320
320
Last Price13.03Sep 11, 2026
Change
-0%
Bid25.3
Ask31.8
volume0
Intrest970
Last Price10.9Sep 09, 2026
Change
-0%
Bid-
Ask9.2
volume0
Intrest25
Strike
322.5
322.5
Last Price22.25Sep 03, 2026
Change
-0%
Bid27.4
Ask34.3
volume0
Intrest1
Last Price3.95Sep 11, 2026
Change
-0%
Bid0.45
Ask1.15
volume0
Intrest35
Strike
325
325
Last Price15.75Sep 11, 2026
Change
-0%
Bid31.1
Ask36.6
volume0
Intrest312
Last Price6.3Sep 10, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest38
Strike
327.5
327.5
Last Price-
Change
-
Bid32.7
Ask39.2
volume0
Intrest0
Last Price0.55Sep 14, 2026
Change
2.6882.97%
Bid0.05
Ask0.8
volume462
Intrest411
Strike
330
330
Last Price19.68Sep 11, 2026
Change
-0%
Bid36.8
Ask41.4
volume0
Intrest386
Last Price5.4Aug 27, 2026
Change
-0%
Bid-
Ask6.3
volume0
Intrest1
Strike
332.5
332.5
Last Price-
Change
-
Bid37.6
Ask44.6
volume0
Intrest0
Last Price0.5Sep 14, 2026
Change
1.372.22%
Bid0.05
Ask0.75
volume410
Intrest9
Strike
335
335
Last Price25.5Sep 10, 2026
Change
-0%
Bid40.1
Ask46.7
volume0
Intrest4
Last Price1.8Sep 11, 2026
Change
-0%
Bid-
Ask8.9
volume0
Intrest2
Strike
337.5
337.5
Last Price-
Change
-
Bid42.5
Ask48.8
volume0
Intrest0
Last Price1.55Sep 11, 2026
Change
-0%
Bid0.1
Ask0.8
volume0
Intrest284
Strike
340
340
Last Price27Sep 11, 2026
Change
-0%
Bid45
Ask51.1
volume0
Intrest287
Last Price1.08Sep 11, 2026
Change
-0%
Bid-
Ask7.4
volume0
Intrest1
Strike
342.5
342.5
Last Price-
Change
-
Bid47.5
Ask56.2
volume0
Intrest0
Last Price2.5Sep 09, 2026
Change
-0%
Bid-
Ask6.7
volume0
Intrest28
Strike
345
345
Last Price25.9Sep 09, 2026
Change
-0%
Bid49.9
Ask56.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid52.4
Ask61.2
volume0
Intrest0
Last Price0.65Sep 11, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest201
Strike
350
350
Last Price24.8Sep 08, 2026
Change
-0%
Bid55.5
Ask60.2
volume0
Intrest334
Last Price-
Change
-
Bid-
Ask8.7
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid57.4
Ask65.4
volume0
Intrest0
Last Price1.15Sep 10, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest4
Strike
355
355
Last Price-
Change
-
Bid59.9
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.7
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid62.4
Ask69.4
volume0
Intrest0
Last Price0.33Sep 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest265
Strike
360
360
Last Price40.58Sep 09, 2026
Change
-0%
Bid65.7
Ask70.4
volume0
Intrest96
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid67.4
Ask74.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid69.9
Ask75.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid72.8
Ask78.9
volume0
Intrest0
Last Price1.65Sep 08, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest568
Strike
370
370
Last Price50.27Sep 09, 2026
Change
-0%
Bid75.6
Ask80.5
volume0
Intrest557
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid77.4
Ask82.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid79.9
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid82.4
Ask87.9
volume0
Intrest0
Last Price1.05Sep 08, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest265
Strike
380
380
Last Price83Aug 28, 2026
Change
-0%
Bid85.6
Ask90.7
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid88.1
Ask93.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid89.9
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid92.9
Ask98.3
volume0
Intrest0
Last Price1.5Sep 02, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest36
Strike
390
390
Last Price95.45Aug 31, 2026
Change
-0%
Bid94.9
Ask100.8
volume0
Intrest1
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1367
Strike
400
400
Last Price93.85Sep 03, 2026
Change
-0%
Bid105.6
Ask110.3
volume0
Intrest481
Last Price0.3Sep 04, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest184
Strike
410
410
Last Price103.85Sep 03, 2026
Change
-0%
Bid115.6
Ask120.4
volume0
Intrest500
Last Price0.7Aug 26, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest600
Strike
420
420
Last Price94.3Aug 19, 2026
Change
-0%
Bid124.9
Ask130.9
volume0
Intrest0
Last Price0.82Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest153
Strike
430
430
Last Price61.4Jul 15, 2026
Change
-0%
Bid135.6
Ask141.4
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest383
Strike
440
440
Last Price69.1Jul 15, 2026
Change
-0%
Bid144.9
Ask150.5
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest367
Strike
450
450
Last Price94.4Jul 16, 2026
Change
-0%
Bid154.9
Ask160.5
volume0
Intrest0
Last Price1.2Aug 18, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest144
Strike
460
460
Last Price99.7Aug 13, 2026
Change
-0%
Bid164.9
Ask171.5
volume0
Intrest0
Last Price0.35Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest208
Strike
470
470
Last Price64.1Jun 18, 2026
Change
-0%
Bid174.9
Ask180.8
volume0
Intrest0
Last Price1.5Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest43
Strike
480
480
Last Price120.2Jul 21, 2026
Change
-0%
Bid184.9
Ask191.4
volume0
Intrest0
Last Price0.6Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest71
Strike
490
490
Last Price136.4Jul 02, 2026
Change
-0%
Bid194.9
Ask201.2
volume0
Intrest0
Last Price1.62Aug 13, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest236
Strike
500
500
Last Price145Jul 02, 2026
Change
-0%
Bid205.5
Ask211.4
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest260
Strike
510
510
Last Price151.6Jul 02, 2026
Change
-0%
Bid214.9
Ask221.4
volume0
Intrest0
Last Price5.51Jul 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest29
Strike
520
520
Last Price-
Change
-
Bid224.9
Ask231.2
volume0
Intrest0
Last Price1.6Aug 07, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest12
Strike
530
530
Last Price193Aug 07, 2026
Change
-0%
Bid234.9
Ask241.2
volume0
Intrest0
Last Price1.25Jul 28, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest233
Strike
540
540
Last Price182.3Jul 02, 2026
Change
-0%
Bid244.9
Ask251.4
volume0
Intrest0
Last Price2.15Jul 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest31
Strike
550
550
Last Price-
Change
-
Bid255.5
Ask260.9
volume0
Intrest0
Last Price2.05Jul 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest37
Strike
560
560
Last Price188.2Jul 07, 2026
Change
-0%
Bid264.9
Ask270.4
volume0
Intrest0
Last Price2.25Jul 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest258
Strike
580
580
Last Price218.5Jul 02, 2026
Change
-0%
Bid284.9
Ask290.9
volume0
Intrest0
Last Price2.2Jul 22, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest286
Strike
600
600
Last Price282.91Jul 29, 2026
Change
-0%
Bid304.9
Ask310.5
volume0
Intrest0
Last Price0.85Jul 29, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest71
Strike
620
620
Last Price302.87Jul 29, 2026
Change
-0%
Bid325.6
Ask331.2
volume0
Intrest0
Last Price0.85Jul 29, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest16
Strike
640
640
Last Price237Jun 26, 2026
Change
-0%
Bid345.6
Ask350.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved