$303.50
-0.92-0.3%
近くで: Sep 28, 5:00 PM EST
$304.11
0.610.2%
時間外: 4:38 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 9 28
Talen Energy Corp オプションチェーン
TLNNASDAQ
Talen Energy Options
View Talen Energy (TLN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.21
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price88.2Aug 31, 2026
Change
-0%
Bid92.2
Ask96.6
volume0
Intrest1
Strike
210
210
Last Price0.85Aug 28, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest5
Last Price-
Change
-
Bid79.8
Ask87.9
volume0
Intrest0
Strike
220
220
Last Price1.77Aug 31, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid74.7
Ask82.9
volume0
Intrest0
Strike
225
225
Last Price1.55Aug 26, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid72
Ask80.6
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid69.8
Ask77.9
volume0
Intrest0
Strike
230
230
Last Price1.61Aug 28, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest4
Last Price-
Change
-
Bid67.3
Ask75.5
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid64.8
Ask73
volume0
Intrest0
Strike
235
235
Last Price1.35Sep 02, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest7
Last Price-
Change
-
Bid62.2
Ask70.5
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price87.8Aug 19, 2026
Change
-0%
Bid62.3
Ask66.7
volume0
Intrest42
Strike
240
240
Last Price2.64Aug 27, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest25
Last Price-
Change
-
Bid57.4
Ask65.5
volume0
Intrest0
Strike
242.5
242.5
Last Price0.75Sep 23, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest1
Last Price-
Change
-
Bid54.9
Ask63
volume0
Intrest0
Strike
245
245
Last Price0.56Sep 24, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest9
Last Price-
Change
-
Bid52.4
Ask60.3
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask57.8
volume0
Intrest0
Strike
250
250
Last Price1.3Sep 23, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest4
Last Price-
Change
-
Bid48.5
Ask55.4
volume0
Intrest0
Strike
252.5
252.5
Last Price1.41Sep 23, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Last Price56Aug 27, 2026
Change
-0%
Bid47.4
Ask51.9
volume0
Intrest2
Strike
255
255
Last Price1.05Sep 23, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest81
Last Price-
Change
-
Bid42.5
Ask50.6
volume0
Intrest0
Strike
257.5
257.5
Last Price1.16Sep 23, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest3
Last Price53.8Aug 26, 2026
Change
-0%
Bid42.4
Ask47
volume0
Intrest1
Strike
260
260
Last Price1.22Sep 24, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest24
Last Price-
Change
-
Bid40.8
Ask45.5
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask8.7
volume0
Intrest0
Last Price36.5Sep 22, 2026
Change
-0%
Bid37.5
Ask42.1
volume0
Intrest2
Strike
265
265
Last Price0.4Sep 25, 2026
Change
-0%
Bid0.05
Ask1.4
volume0
Intrest420
Last Price31Sep 21, 2026
Change
-0%
Bid32.9
Ask40.8
volume0
Intrest1
Strike
267.5
267.5
Last Price1.45Sep 21, 2026
Change
-0%
Bid-
Ask6.4
volume0
Intrest664
Last Price-
Change
-
Bid32.6
Ask38.4
volume0
Intrest0
Strike
270
270
Last Price0.95Sep 28, 2026
Change
0.3558.33%
Bid0.15
Ask1.6
volume2
Intrest40
Last Price-
Change
-
Bid27.8
Ask34.9
volume0
Intrest0
Strike
272.5
272.5
Last Price1.03Sep 28, 2026
Change
0.6237.58%
Bid0.1
Ask1.55
volume2
Intrest67
Last Price95.3Aug 14, 2026
Change
-0%
Bid26.5
Ask33.6
volume0
Intrest1
Strike
275
275
Last Price0.85Sep 28, 2026
Change
0.1515%
Bid0.15
Ask0.9
volume2
Intrest69
Last Price-
Change
-
Bid23.1
Ask30.1
volume0
Intrest0
Strike
277.5
277.5
Last Price0.72Sep 28, 2026
Change
3.2181.68%
Bid0.45
Ask2.1
volume4
Intrest1
Last Price24.4Sep 28, 2026
Change
0.41.67%
Bid23.2
Ask28.7
volume2
Intrest3
Strike
280
280
Last Price1Sep 28, 2026
Change
0.323.08%
Bid0.55
Ask2.05
volume9
Intrest41
Last Price-
Change
-
Bid18.6
Ask25.5
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid0.05
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask23
volume0
Intrest0
Strike
285
285
Last Price2Sep 28, 2026
Change
-0%
Bid0.05
Ask2.7
volume3
Intrest7
Last Price-
Change
-
Bid14.2
Ask22.2
volume0
Intrest0
Strike
287.5
287.5
Last Price2.72Sep 28, 2026
Change
5.1865.57%
Bid1.45
Ask2.8
volume2
Intrest82
Last Price11.6Sep 21, 2026
Change
-0%
Bid14.8
Ask20.6
volume0
Intrest3
Strike
290
290
Last Price3Sep 28, 2026
Change
0.821.05%
Bid1.45
Ask2.8
volume2
Intrest11
Last Price-
Change
-
Bid10.5
Ask17.1
volume0
Intrest0
Strike
292.5
292.5
Last Price3.03Sep 28, 2026
Change
1.4732.67%
Bid1.25
Ask3.8
volume1
Intrest3
Last Price8.5Sep 21, 2026
Change
-0%
Bid9
Ask17
volume0
Intrest8
Strike
295
295
Last Price4.4Sep 25, 2026
Change
-0%
Bid1.7
Ask8.5
volume0
Intrest10
Last Price-
Change
-
Bid9.6
Ask15
volume0
Intrest0
Strike
297.5
297.5
Last Price4.4Sep 28, 2026
Change
3.745.68%
Bid3.9
Ask5.1
volume2
Intrest4
Last Price10Sep 22, 2026
Change
-0%
Bid8.7
Ask13.7
volume0
Intrest5
Strike
300
300
Last Price7.8Sep 28, 2026
Change
0.070.89%
Bid2.55
Ask6.6
volume2
Intrest211
Last Price7.9Sep 28, 2026
Change
1.415.05%
Bid7.3
Ask11.8
volume5
Intrest8
Strike
302.5
302.5
Last Price7.31Sep 28, 2026
Change
3.1930.38%
Bid5.7
Ask7.8
volume2
Intrest11
Last Price7.3Sep 28, 2026
Change
0.34.29%
Bid6.1
Ask10.6
volume21
Intrest9
Strike
305
305
Last Price14.28Sep 22, 2026
Change
-0%
Bid4
Ask11.9
volume0
Intrest2
Last Price7.8Sep 25, 2026
Change
-0%
Bid4.9
Ask7.8
volume0
Intrest3
Strike
307.5
307.5
Last Price13.72Sep 23, 2026
Change
-0%
Bid6.8
Ask10.5
volume0
Intrest1
Last Price5.55Sep 28, 2026
Change
0.7511.9%
Bid4.4
Ask6.1
volume25
Intrest17
Strike
310
310
Last Price20.1Sep 18, 2026
Change
-0%
Bid8.3
Ask15.1
volume0
Intrest4
Last Price4.1Sep 28, 2026
Change
-
Bid1.55
Ask4.8
volume25
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid10
Ask17
volume0
Intrest0
Last Price3.75Sep 28, 2026
Change
0.358.54%
Bid3
Ask4.1
volume10
Intrest10
Strike
315
315
Last Price29.3Sep 21, 2026
Change
-0%
Bid11.8
Ask18.4
volume0
Intrest7
Last Price2.58Sep 28, 2026
Change
0.7221.82%
Bid2.3
Ask3.8
volume4
Intrest1
Strike
317.5
317.5
Last Price24.35Sep 17, 2026
Change
-0%
Bid12
Ask21
volume0
Intrest1
Last Price2.67Sep 28, 2026
Change
0.289.49%
Bid1.85
Ask3
volume2
Intrest18
Strike
320
320
Last Price20Sep 25, 2026
Change
-0%
Bid15.9
Ask22.1
volume0
Intrest9
Last Price2.1Sep 28, 2026
Change
0.052.44%
Bid1.5
Ask2.7
volume2
Intrest14
Strike
322.5
322.5
Last Price-
Change
-
Bid17.9
Ask24.7
volume0
Intrest0
Last Price1.8Sep 28, 2026
Change
0.5523.4%
Bid1.25
Ask2.5
volume3
Intrest12
Strike
325
325
Last Price29.1Aug 25, 2026
Change
-0%
Bid18.7
Ask26.6
volume0
Intrest2
Last Price1.29Sep 28, 2026
Change
0.2616.77%
Bid0.85
Ask2.2
volume404
Intrest7
Strike
327.5
327.5
Last Price-
Change
-
Bid22.3
Ask28.5
volume0
Intrest0
Last Price1Sep 28, 2026
Change
0.5535.48%
Bid0.65
Ask1.25
volume4
Intrest19
Strike
330
330
Last Price48.84Sep 15, 2026
Change
-0%
Bid24.5
Ask31.2
volume0
Intrest2
Last Price0.95Sep 28, 2026
Change
0.7544.12%
Bid0.5
Ask1.65
volume4
Intrest4
Strike
332.5
332.5
Last Price-
Change
-
Bid25.5
Ask33.1
volume0
Intrest0
Last Price0.75Sep 28, 2026
Change
3.5582.56%
Bid0.35
Ask1.1
volume514
Intrest1
Strike
335
335
Last Price-
Change
-
Bid29.2
Ask35.4
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask1.7
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid30.7
Ask36.6
volume0
Intrest0
Last Price1.43Sep 21, 2026
Change
-0%
Bid0.05
Ask2.1
volume0
Intrest4
Strike
340
340
Last Price58.43Sep 15, 2026
Change
-0%
Bid33.9
Ask40.6
volume0
Intrest1
Last Price3.45Sep 28, 2026
Change
3.13978.13%
Bid0.05
Ask1.9
volume2
Intrest15
Strike
342.5
342.5
Last Price-
Change
-
Bid36.3
Ask41.5
volume0
Intrest0
Last Price0.35Sep 28, 2026
Change
0.2541.67%
Bid-
Ask4.8
volume3
Intrest97
Strike
345
345
Last Price-
Change
-
Bid38.7
Ask43.8
volume0
Intrest0
Last Price3.35Sep 28, 2026
Change
2.7415.38%
Bid-
Ask2.8
volume2
Intrest74
Strike
347.5
347.5
Last Price-
Change
-
Bid40
Ask46.5
volume0
Intrest0
Last Price0.15Sep 28, 2026
Change
2.0693.21%
Bid-
Ask0.5
volume30
Intrest1
Strike
350
350
Last Price-
Change
-
Bid42.4
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid45
Ask50.8
volume0
Intrest0
Last Price2.7Sep 14, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest4
Strike
355
355
Last Price-
Change
-
Bid47.2
Ask55.3
volume0
Intrest0
Last Price0.93Sep 23, 2026
Change
-0%
Bid0.05
Ask1.7
volume0
Intrest32
Strike
357.5
357.5
Last Price-
Change
-
Bid50.3
Ask57.8
volume0
Intrest0
Last Price2.44Sep 14, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest3
Strike
360
360
Last Price-
Change
-
Bid52.4
Ask60.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.9
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid55
Ask62.8
volume0
Intrest0
Last Price4.5Sep 09, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
365
365
Last Price-
Change
-
Bid57.2
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid60
Ask67.8
volume0
Intrest0
Last Price2.05Sep 11, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Strike
370
370
Last Price86.51Sep 15, 2026
Change
-0%
Bid62.5
Ask67.9
volume0
Intrest5
Last Price2.05Sep 10, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest6
Strike
375
375
Last Price-
Change
-
Bid67.2
Ask75.6
volume0
Intrest0
Last Price4.5Aug 24, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest6
Strike
380
380
Last Price82.81Sep 17, 2026
Change
-0%
Bid72.2
Ask80.5
volume0
Intrest0
Last Price1.7Sep 04, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest6
Strike
385
385
Last Price-
Change
-
Bid77.2
Ask85.5
volume0
Intrest0
Last Price1.01Sep 17, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid82.2
Ask90.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid87.2
Ask95.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid92.2
Ask100.6
volume0
Intrest0
Last Price1.8Aug 24, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid97.2
Ask105.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid102.2
Ask110.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid108.5
Ask115.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid112.2
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid117.2
Ask125.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid122.2
Ask130.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid127.2
Ask135.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid132.2
Ask140.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
445
445
Last Price132.2Aug 19, 2026
Change
-0%
Bid137.2
Ask145.5
volume0
Intrest0
Last Price2.8Aug 19, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid142.2
Ask150.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid147.2
Ask155.5
volume0
Intrest0
Last Price2Aug 19, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest3
Strike
460
460
Last Price-
Change
-
Bid152.2
Ask160.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid157.2
Ask165.5
volume0
Intrest0
Last Price1.45Aug 19, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest19
Strike
470
470
Last Price-
Change
-
Bid162.2
Ask170.5
volume0
Intrest0
Last Price2.3Aug 17, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid167.2
Ask175.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid172.2
Ask180.5
volume0
Intrest0
Last Price1.8Aug 17, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid177.2
Ask185.5
volume0
Intrest0
Last Price1.8Aug 17, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid182.2
Ask190.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid192.2
Ask200.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid202.2
Ask210.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved