$317.66
-39.26-11%
가까이에: Aug 17, 5:00 PM EST
$318.86
-38.06-10.66%
프리마켓: 6:12 AM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 19
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)
—
P/C Ratio (OI)
0.73
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 Price222Jun 03, 2026
Change
-
Bid154.3
Ask159.9
volume0
Intrest4
Strike
160
160
Last Price0.92Jul 17, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid149.5
Ask155.5
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price238Jun 26, 2026
Change
-
Bid144.5
Ask149.9
volume0
Intrest1
Strike
170
170
Last Price0.9Apr 17, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest1
Last Price233Jun 26, 2026
Change
-
Bid139.5
Ask145.2
volume0
Intrest1
Strike
175
175
Last Price1.1Apr 17, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid133.6
Ask141
volume0
Intrest0
Strike
180
180
Last Price0.05Aug 06, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest2
Last Price-
Change
-
Bid129.5
Ask135.6
volume0
Intrest2
Strike
185
185
Last Price1.5Apr 17, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest1
Last Price-
Change
-
Bid124.5
Ask129.9
volume0
Intrest0
Strike
190
190
Last Price4.25Aug 18, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price152Jun 11, 2026
Change
-
Bid119.5
Ask124.9
volume0
Intrest1
Strike
195
195
Last Price4.35Aug 18, 2026
Change
-
Bid-
Ask1.25
volume0
Intrest4
Last Price-
Change
-
Bid114.5
Ask120
volume0
Intrest0
Strike
200
200
Last Price2.65Jun 10, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest6
Last Price207.6Jun 25, 2026
Change
-
Bid104.1
Ask110.2
volume0
Intrest2
Strike
210
210
Last Price2.82Apr 27, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest4
Last Price-
Change
-
Bid94.5
Ask100.6
volume0
Intrest1
Strike
220
220
Last Price0.31Aug 18, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest1009
Last Price130Aug 17, 2026
Change
-
Bid84
Ask90
volume0
Intrest401
Strike
230
230
Last Price1.68Aug 17, 2026
Change
-
Bid-
Ask3.3
volume0
Intrest143
Last Price126.2Jul 08, 2026
Change
-
Bid74.6
Ask80.6
volume0
Intrest4
Strike
240
240
Last Price1.3Jul 30, 2026
Change
-
Bid-
Ask5.5
volume0
Intrest6
Last Price160.1Jun 30, 2026
Change
-
Bid64.7
Ask70.1
volume0
Intrest4
Strike
250
250
Last Price0.4Aug 12, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest177
Last Price-
Change
-
Bid59.1
Ask64.8
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price76.3Jul 31, 2026
Change
-
Bid54.7
Ask60.9
volume0
Intrest8
Strike
260
260
Last Price0.5Aug 18, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest39
Last Price-
Change
-
Bid49.7
Ask56
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price67Jul 31, 2026
Change
-
Bid45.2
Ask49.6
volume0
Intrest7
Strike
270
270
Last Price3.9Jul 31, 2026
Change
-
Bid0.1
Ask7.1
volume0
Intrest31
Last Price-
Change
-
Bid40.5
Ask46.5
volume0
Intrest0
Strike
275
275
Last Price0.65Aug 18, 2026
Change
-
Bid0.3
Ask2.35
volume0
Intrest1
Last Price64.94Aug 06, 2026
Change
-
Bid35.8
Ask41.9
volume0
Intrest1
Strike
280
280
Last Price1.35Aug 18, 2026
Change
-
Bid0.05
Ask3.3
volume0
Intrest48
Last Price-
Change
-
Bid31.2
Ask35.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid0.6
Ask7.9
volume0
Intrest0
Last Price156.05Jun 18, 2026
Change
-
Bid25.9
Ask32.3
volume0
Intrest1
Strike
290
290
Last Price0.78Aug 07, 2026
Change
-
Bid0.1
Ask6.9
volume0
Intrest42
Last Price-
Change
-
Bid22.5
Ask28.7
volume0
Intrest0
Strike
295
295
Last Price3.2Aug 18, 2026
Change
-
Bid0.35
Ask7.3
volume0
Intrest0
Last Price20Aug 18, 2026
Change
-
Bid18.3
Ask24.7
volume0
Intrest304
Strike
300
300
Last Price4.7Aug 18, 2026
Change
-
Bid0.45
Ask8.9
volume0
Intrest319
Last Price-
Change
-
Bid16.5
Ask21.1
volume0
Intrest0
Strike
302.5
302.5
Last Price3.1Aug 07, 2026
Change
-
Bid3
Ask5.5
volume0
Intrest5
Last Price65.3Jul 20, 2026
Change
-
Bid15.2
Ask20.6
volume0
Intrest5
Strike
305
305
Last Price4.5Aug 18, 2026
Change
-
Bid1.05
Ask6.5
volume0
Intrest515
Last Price-
Change
-
Bid12
Ask19
volume0
Intrest0
Strike
307.5
307.5
Last Price9.32Aug 18, 2026
Change
-
Bid3.7
Ask9.4
volume0
Intrest1
Last Price89.7May 27, 2026
Change
-
Bid10.1
Ask17.9
volume0
Intrest8
Strike
310
310
Last Price8.47Aug 18, 2026
Change
-
Bid5
Ask10.9
volume0
Intrest372
Last Price-
Change
-
Bid9
Ask15.2
volume0
Intrest0
Strike
312.5
312.5
Last Price7Aug 18, 2026
Change
-
Bid5.4
Ask10.7
volume0
Intrest42
Last Price10.23Aug 18, 2026
Change
-
Bid7.4
Ask12.9
volume0
Intrest10
Strike
315
315
Last Price11.73Aug 18, 2026
Change
-
Bid5.5
Ask12.9
volume0
Intrest25
Last Price-
Change
-
Bid6.3
Ask13.1
volume0
Intrest0
Strike
317.5
317.5
Last Price11.6Aug 18, 2026
Change
-
Bid8.1
Ask14
volume0
Intrest4
Last Price22.2Jul 29, 2026
Change
-
Bid6.3
Ask10.6
volume0
Intrest71
Strike
320
320
Last Price11.83Aug 18, 2026
Change
-
Bid9.2
Ask15.9
volume0
Intrest379
Last Price-
Change
-
Bid4.5
Ask9.5
volume0
Intrest0
Strike
322.5
322.5
Last Price5.2Aug 18, 2026
Change
-
Bid9.5
Ask17
volume0
Intrest51
Last Price43.75Aug 12, 2026
Change
-
Bid3.3
Ask10
volume0
Intrest121
Strike
325
325
Last Price7.9Aug 18, 2026
Change
-
Bid11.1
Ask18
volume0
Intrest8
Last Price24.2Aug 10, 2026
Change
-
Bid2.55
Ask8
volume0
Intrest1
Strike
327.5
327.5
Last Price9.2Aug 18, 2026
Change
-
Bid14
Ask20
volume0
Intrest3
Last Price33.6Aug 03, 2026
Change
-
Bid1.8
Ask8.2
volume0
Intrest8
Strike
330
330
Last Price10.3Aug 18, 2026
Change
-
Bid16.5
Ask22
volume0
Intrest367
Last Price-
Change
-
Bid1.1
Ask9.7
volume0
Intrest0
Strike
332.5
332.5
Last Price11.7Aug 18, 2026
Change
-
Bid16.8
Ask23
volume0
Intrest0
Last Price35.98Aug 12, 2026
Change
-
Bid1.45
Ask9
volume0
Intrest9
Strike
335
335
Last Price1.65Aug 18, 2026
Change
-
Bid19.5
Ask25
volume0
Intrest39
Last Price5.4Aug 18, 2026
Change
-
Bid1.55
Ask8.5
volume0
Intrest25
Strike
337.5
337.5
Last Price3.4Aug 18, 2026
Change
-
Bid20.9
Ask27
volume0
Intrest61
Last Price24.5Aug 17, 2026
Change
-
Bid0.4
Ask8.3
volume0
Intrest76
Strike
340
340
Last Price29.41Aug 18, 2026
Change
-
Bid23
Ask29
volume0
Intrest971
Last Price15Aug 10, 2026
Change
-
Bid0.15
Ask8.3
volume0
Intrest41
Strike
342.5
342.5
Last Price3.8Aug 18, 2026
Change
-
Bid25.5
Ask31
volume0
Intrest6
Last Price17Aug 11, 2026
Change
-
Bid0.2
Ask7.9
volume0
Intrest32
Strike
345
345
Last Price21.69Aug 18, 2026
Change
-
Bid27.2
Ask33
volume0
Intrest40
Last Price2.25Aug 18, 2026
Change
-
Bid0.05
Ask7.9
volume0
Intrest0
Strike
347.5
347.5
Last Price5.6Aug 13, 2026
Change
-
Bid29.7
Ask36
volume0
Intrest6
Last Price1.48Aug 18, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest206
Strike
350
350
Last Price24.41Aug 18, 2026
Change
-
Bid31.9
Ask38
volume0
Intrest404
Last Price6.9Aug 18, 2026
Change
-
Bid-
Ask4.6
volume0
Intrest3
Strike
352.5
352.5
Last Price8.2Aug 18, 2026
Change
-
Bid33.2
Ask40
volume0
Intrest0
Last Price0.6Aug 18, 2026
Change
-
Bid-
Ask5.5
volume0
Intrest59
Strike
355
355
Last Price9.8Aug 18, 2026
Change
-
Bid36.3
Ask42.2
volume0
Intrest23
Last Price9.13Aug 17, 2026
Change
-
Bid-
Ask7.3
volume0
Intrest267
Strike
357.5
357.5
Last Price6.6Aug 14, 2026
Change
-
Bid38.1
Ask45
volume0
Intrest49
Last Price1.85Aug 18, 2026
Change
-
Bid-
Ask7.3
volume0
Intrest528
Strike
360
360
Last Price31.12Aug 18, 2026
Change
-
Bid41.9
Ask47
volume0
Intrest161
Last Price0.66Aug 18, 2026
Change
-
Bid-
Ask7.1
volume0
Intrest5
Strike
362.5
362.5
Last Price-
Change
-
Bid43.2
Ask50
volume0
Intrest0
Last Price6Aug 17, 2026
Change
-
Bid-
Ask7.1
volume0
Intrest33
Strike
365
365
Last Price39.69Aug 18, 2026
Change
-
Bid45.6
Ask52.5
volume0
Intrest6
Last Price0.48Aug 18, 2026
Change
-
Bid-
Ask6
volume0
Intrest12
Strike
367.5
367.5
Last Price19.5Aug 11, 2026
Change
-
Bid47.7
Ask54.1
volume0
Intrest5
Last Price4.5Aug 17, 2026
Change
-
Bid-
Ask7
volume0
Intrest70
Strike
370
370
Last Price48Aug 18, 2026
Change
-
Bid51.4
Ask57
volume0
Intrest320
Last Price7.4Aug 11, 2026
Change
-
Bid-
Ask6.9
volume0
Intrest8
Strike
372.5
372.5
Last Price-
Change
-
Bid52.7
Ask58.5
volume0
Intrest0
Last Price1.5Aug 18, 2026
Change
-
Bid-
Ask1.8
volume0
Intrest8
Strike
375
375
Last Price29.72Aug 11, 2026
Change
-
Bid55.4
Ask60.9
volume0
Intrest2
Last Price1.45Aug 18, 2026
Change
-
Bid-
Ask2
volume0
Intrest835
Strike
377.5
377.5
Last Price-
Change
-
Bid57.2
Ask63.4
volume0
Intrest0
Last Price0.95Aug 18, 2026
Change
-
Bid0.05
Ask2.95
volume0
Intrest164
Strike
380
380
Last Price66Aug 18, 2026
Change
-
Bid60.6
Ask66.6
volume0
Intrest145
Last Price0.2Aug 18, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest11
Strike
382.5
382.5
Last Price-
Change
-
Bid62.4
Ask68.2
volume0
Intrest0
Last Price0.55Aug 18, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest13
Strike
385
385
Last Price-
Change
-
Bid66.3
Ask70.7
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest33
Strike
387.5
387.5
Last Price36.9Jul 21, 2026
Change
-
Bid67.2
Ask73.2
volume0
Intrest15
Last Price0.05Aug 18, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest616
Strike
390
390
Last Price33.8Jul 16, 2026
Change
-
Bid70.6
Ask76
volume0
Intrest41
Last Price0.9Aug 17, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest6
Strike
392.5
392.5
Last Price-
Change
-
Bid72.1
Ask78.6
volume0
Intrest0
Last Price0.55Aug 17, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest419
Strike
395
395
Last Price-
Change
-
Bid74.2
Ask81.6
volume0
Intrest0
Last Price2.34Aug 07, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest2
Strike
397.5
397.5
Last Price-
Change
-
Bid76.9
Ask83.2
volume0
Intrest0
Last Price0.35Aug 18, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest650
Strike
400
400
Last Price88.15Aug 18, 2026
Change
-
Bid80.8
Ask86
volume0
Intrest363
Last Price0.05Aug 17, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest406
Strike
405
405
Last Price44.9Jul 22, 2026
Change
-
Bid84.6
Ask91.2
volume0
Intrest1
Last Price0.2Aug 17, 2026
Change
-
Bid-
Ask7.3
volume0
Intrest147
Strike
410
410
Last Price69.9Jul 27, 2026
Change
-
Bid89.2
Ask96.6
volume0
Intrest3
Last Price1Aug 11, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest3
Strike
415
415
Last Price-
Change
-
Bid94.6
Ask100.6
volume0
Intrest0
Last Price0.3Aug 14, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest530
Strike
420
420
Last Price108.1Aug 18, 2026
Change
-
Bid99.1
Ask105.3
volume0
Intrest105
Last Price2.75Jul 31, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest4
Strike
425
425
Last Price57.6Jul 23, 2026
Change
-
Bid105.1
Ask110.8
volume0
Intrest0
Last Price2.47Aug 17, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest19
Strike
430
430
Last Price81Jul 08, 2026
Change
-
Bid109.6
Ask115.6
volume0
Intrest0
Last Price0.5Aug 11, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest6
Strike
435
435
Last Price65.6Jul 23, 2026
Change
-
Bid114
Ask121.2
volume0
Intrest0
Last Price0.59Aug 11, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest381
Strike
440
440
Last Price97.6Aug 06, 2026
Change
-
Bid119
Ask126.6
volume0
Intrest0
Last Price2Aug 03, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest3
Strike
445
445
Last Price110.9Jul 31, 2026
Change
-
Bid124
Ask130.4
volume0
Intrest0
Last Price0.43Aug 13, 2026
Change
-
Bid-
Ask7
volume0
Intrest842
Strike
450
450
Last Price54.8Jun 25, 2026
Change
-
Bid129.2
Ask135.4
volume0
Intrest0
Last Price0.4Aug 07, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest374
Strike
460
460
Last Price98Jul 21, 2026
Change
-
Bid139.6
Ask145.6
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest502
Strike
470
470
Last Price124.41Aug 10, 2026
Change
-
Bid149.6
Ask155.6
volume0
Intrest0
Last Price0.05Aug 10, 2026
Change
-
Bid-
Ask2
volume0
Intrest127
Strike
480
480
Last Price115.37Aug 12, 2026
Change
-
Bid160
Ask165.6
volume0
Intrest0
Last Price1.64Aug 14, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest30
Strike
490
490
Last Price125.34Aug 12, 2026
Change
-
Bid169.6
Ask175.8
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-
Bid-
Ask5.5
volume0
Intrest236
Strike
500
500
Last Price154.37Aug 10, 2026
Change
-
Bid180.2
Ask185.6
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest32
Strike
510
510
Last Price-
Change
-
Bid189.9
Ask195.6
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest546
Strike
520
520
Last Price202.83Jul 29, 2026
Change
-
Bid199.6
Ask205.6
volume0
Intrest0
Last Price1.75Jul 22, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest193
Strike
530
530
Last Price190.58Aug 06, 2026
Change
-
Bid209.8
Ask215.6
volume0
Intrest0
Last Price0.45Aug 03, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest53
Strike
540
540
Last Price223.05Jul 29, 2026
Change
-
Bid219.6
Ask225.6
volume0
Intrest1
Last Price1.2Jul 20, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest10
Strike
550
550
Last Price210.62Aug 06, 2026
Change
-
Bid229.6
Ask235.8
volume0
Intrest0
Last Price0.06Aug 18, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest48
Strike
560
560
Last Price189Jun 15, 2026
Change
-
Bid239.6
Ask245.6
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest34
Strike
570
570
Last Price-
Change
-
Bid249.6
Ask255.6
volume0
Intrest0
Last Price0.59Aug 03, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest13
Strike
580
580
Last Price-
Change
-
Bid259.6
Ask265.5
volume0
Intrest0
Last Price0.05Aug 11, 2026
Change
-
Bid-
Ask0.8
volume0
Intrest14
Strike
590
590
Last Price-
Change
-
Bid269
Ask276.6
volume0
Intrest0
Last Price0.7Jul 21, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest10
Strike
600
600
Last Price259.55Aug 06, 2026
Change
-
Bid279
Ask286.6
volume0
Intrest0
Last Price2.2Jun 30, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Strike
610
610
Last Price269.52Aug 06, 2026
Change
-
Bid289
Ask296.6
volume0
Intrest0
Last Price0.35Jul 29, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest45
Strike
620
620
Last Price275.3Aug 06, 2026
Change
-
Bid299.6
Ask305.8
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest14
Strike
640
640
Last Price-
Change
-
Bid319.6
Ask325.8
volume0
Intrest0
Last Price0.05Aug 06, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest40
Strike
660
660
Last Price243.9Jun 25, 2026
Change
-
Bid340
Ask345.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved