Talen Energy
TLN
378.32
+5.21
+1.40%
Talen Energy
US · TLN
#1128 by market cap
Listed 2023
378.32
+5.21
+1.40%
Live - 5344 symbols - heartbeat 17s ago
· 2026-10-08 06:27
Pre-market
371.00
-1.93%
After-hours
378.00
-0.08%
Overnight
376.72
-0.42%
- Market cap
- 18.13B
- P/E (TTM)i
- -93.64
- P/Bi
- 11.22
- EPSi
- -4.79
- Div yieldi
- 0.00%
- 52W posi
- 58%
Reader sentiment
Are you bullish or bearish on TLN?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
1622 2814
■ Call volume■ Put volume
- Puts are outnumbering calls 1.7 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 60.09% annualized vol near the money — a one-standard-deviation move to roughly $314.25–$442.39 by then.
Options-implied (~68% band), 29d
$314.25now $378.32$442.39
Analyst target range, ~12mo
$400.00avg $458.33$560.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 23 $360.00 | Put | $11.00 | 2,022 | 1,500 | 58.21% |
| Oct 16 $380.00 | Call | $13.30 | 442 | 1,630 | 61.69% |
| Oct 2 $340.00 | Call | $0.66 | 344 | 345 | 181.41% |
| Oct 16 $430.00 | Call | $1.10 | 176 | 392 | 60.55% |
| Oct 23 $395.00 | Call | $10.40 | 142 | 560 | 59.80% |
| Oct 23 $390.00 | Call | $10.15 | 113 | 11 | 59.89% |
| Oct 9 $337.50 | Put | $0.65 | 103 | 0 | 111.46% |
| Oct 16 $270.00 | Put | $0.10 | 101 | 139 | 99.67% |
| Oct 16 $300.00 | Put | $0.28 | 77 | 339 | 74.14% |
| Oct 16 $440.00 | Call | $1.05 | 56 | 296 | 57.61% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (87 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $103.22 | 0 | 1 | $210.00 | $0.00 | 0 | 5 |
| $93.23 | 0 | 0 | $220.00 | $0.00 | 0 | 3 |
| $88.23 | 0 | 0 | $225.00 | $0.00 | 0 | 20 |
| $85.73 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $83.23 | 0 | 0 | $230.00 | $0.00 | 0 | 4 |
| $80.73 | 0 | 0 | $232.50 | $2.10 | 1 | 1 |
| $78.23 | 0 | 0 | $235.00 | $2.15 | 1 | 8 |
| $75.73 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $73.23 | 0 | 42 | $240.00 | $0.00 | 0 | 25 |
| $70.73 | 0 | 0 | $242.50 | $0.00 | 0 | 1 |
| $68.23 | 0 | 0 | $245.00 | $0.00 | 0 | 9 |
| $65.73 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $63.23 | 0 | 0 | $250.00 | $0.00 | 0 | 4 |
| $60.73 | 0 | 0 | $252.50 | $0.00 | 0 | 1 |
| $58.23 | 0 | 2 | $255.00 | $0.00 | 0 | 81 |
| $55.74 | 0 | 0 | $257.50 | $0.00 | 0 | 3 |
| $53.24 | 0 | 1 | $260.00 | $1.00 | 3 | 26 |
| $50.74 | 0 | 0 | $262.50 | $1.05 | 1 | 1 |
| $48.25 | 0 | 2 | $265.00 | $0.01 | 2 | 423 |
| $45.76 | 0 | 1 | $267.50 | $0.01 | 6 | 670 |
| $43.27 | 0 | 0 | $270.00 | $0.15 | 1 | 37 |
| $40.79 | 0 | 0 | $272.50 | $0.05 | 0 | 69 |
| $38.32 | 0 | 1 | $275.00 | $0.08 | 0 | 61 |
| $35.86 | 0 | 0 | $277.50 | $0.13 | 0 | 5 |
| $33.41 | 0 | 3 | $280.00 | $0.05 | 2 | 40 |
| $30.96 | 0 | 0 | $282.50 | $0.22 | 0 | 0 |
| $28.50 | 0 | 0 | $285.00 | $0.26 | 0 | 122 |
| $26.05 | 0 | 0 | $287.50 | $0.31 | 0 | 23 |
| $23.64 | 0 | 4 | $290.00 | $0.40 | 0 | 20 |
| $21.24 | 0 | 0 | $292.50 | $0.50 | 0 | 4 |
| $18.84 | 0 | 8 | $295.00 | $0.50 | 1 | 9 |
| $16.87 | 0 | 0 | $297.50 | $0.25 | 15 | 19 |
| $21.73 | 3 | 2 | $300.00 | $0.40 | 20 | 213 |
| $12.94 | 0 | 8 | $302.50 | $1.30 | 1 | 14 |
| $17.50 | 5 | 28 | $305.00 | $2.75 | 0 | 2 |
| $11.83 | 1 | 2 | $307.50 | $3.29 | 0 | 1 |
| $7.62 | 0 | 22 | $310.00 | $1.00 | 1 | 7 |
| $12.65 | 8 | 13 | $312.50 | $5.52 | 0 | 0 |
| $5.60 | 1 | 28 | $315.00 | $6.93 | 0 | 7 |
| $7.70 | 2 | 8 | $317.50 | $8.34 | 0 | 1 |
| $6.22 | 40 | 72 | $320.00 | $9.76 | 0 | 9 |
| $2.20 | 0 | 14 | $322.50 | $11.55 | 0 | 0 |
| $4.25 | 12 | 12 | $325.00 | $13.40 | 0 | 2 |
| $4.10 | 7 | 426 | $327.50 | $15.42 | 0 | 0 |
| $2.00 | 21 | 53 | $330.00 | $17.86 | 0 | 2 |
| $2.00 | 4 | 4 | $332.50 | $20.31 | 0 | 0 |
| $1.42 | 14 | 483 | $335.00 | $22.75 | 0 | 0 |
| $0.74 | 0 | 0 | $337.50 | $25.20 | 0 | 0 |
| $0.66 | 344 | 345 | $340.00 | $27.64 | 0 | 1 |
| $0.48 | 1 | 18 | $342.50 | $30.09 | 0 | 0 |
| $0.54 | 0 | 99 | $345.00 | $32.54 | 0 | 0 |
| $0.47 | 0 | 74 | $347.50 | $34.98 | 0 | 0 |
| $0.41 | 0 | 32 | $350.00 | $37.44 | 0 | 0 |
| $0.34 | 0 | 0 | $352.50 | $39.89 | 0 | 0 |
| $0.27 | 0 | 16 | $355.00 | $42.35 | 0 | 0 |
| $0.22 | 0 | 32 | $357.50 | $44.83 | 0 | 0 |
| $0.17 | 0 | 3 | $360.00 | $47.31 | 0 | 0 |
| $0.13 | 0 | 0 | $362.50 | $49.81 | 0 | 0 |
| $0.10 | 0 | 1 | $365.00 | $52.31 | 0 | 0 |
| $0.07 | 0 | 0 | $367.50 | $54.81 | 0 | 0 |
| $0.06 | 0 | 7 | $370.00 | $57.31 | 0 | 0 |
| $0.03 | 0 | 6 | $375.00 | $62.31 | 0 | 0 |
| $0.02 | 0 | 6 | $380.00 | $67.31 | 0 | 0 |
| $0.01 | 0 | 6 | $385.00 | $72.31 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $77.31 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $82.31 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $87.31 | 0 | 0 |
| $0.00 | 0 | 1 | $405.00 | $92.31 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $97.31 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $102.31 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $107.31 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $112.31 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $117.31 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $122.31 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $127.31 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $132.31 | 0 | 0 |
| $0.00 | 0 | 10 | $450.00 | $137.31 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $142.31 | 0 | 0 |
| $0.00 | 0 | 3 | $460.00 | $147.31 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $152.31 | 0 | 0 |
| $0.00 | 0 | 19 | $470.00 | $157.31 | 0 | 0 |
| $0.00 | 0 | 1 | $475.00 | $162.31 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $167.31 | 0 | 0 |
| $0.00 | 0 | 1 | $485.00 | $172.31 | 0 | 0 |
| $0.00 | 0 | 1 | $490.00 | $177.31 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $187.31 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $197.31 | 0 | 0 |
Oct 9, 2026 (96 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $163.11 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $153.11 | 0 | 2 | $220.00 | $0.00 | 0 | 0 |
| $148.11 | 0 | 0 | $225.00 | $0.00 | 0 | 1 |
| $143.11 | 0 | 0 | $230.00 | $0.00 | 0 | 3 |
| $138.11 | 0 | 0 | $235.00 | $0.00 | 0 | 51 |
| $133.11 | 0 | 0 | $240.00 | $0.00 | 0 | 16 |
| $128.11 | 0 | 6 | $245.00 | $0.00 | 0 | 6 |
| $125.61 | 0 | 7 | $247.50 | $0.00 | 0 | 0 |
| $123.11 | 0 | 6 | $250.00 | $0.00 | 0 | 19 |
| $120.62 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $118.12 | 0 | 0 | $255.00 | $0.00 | 0 | 3 |
| $115.62 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $113.12 | 0 | 0 | $260.00 | $2.11 | 1 | 64 |
| $110.62 | 0 | 0 | $262.50 | $2.16 | 1 | 0 |
| $108.12 | 0 | 0 | $265.00 | $0.00 | 0 | 5 |
| $105.62 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $103.12 | 0 | 0 | $270.00 | $0.00 | 0 | 29 |
| $100.63 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $98.13 | 0 | 10 | $275.00 | $0.01 | 0 | 7 |
| $95.63 | 0 | 2 | $277.50 | $0.01 | 0 | 2 |
| $93.14 | 0 | 1 | $280.00 | $0.01 | 0 | 75 |
| $90.64 | 0 | 0 | $282.50 | $0.02 | 0 | 1 |
| $88.15 | 0 | 0 | $285.00 | $0.32 | 1 | 10 |
| $85.66 | 0 | 0 | $287.50 | $0.37 | 1 | 1 |
| $83.17 | 0 | 2 | $290.00 | $0.04 | 0 | 35 |
| $80.68 | 0 | 1 | $292.50 | $0.06 | 0 | 17 |
| $78.20 | 0 | 3 | $295.00 | $0.07 | 0 | 158 |
| $75.73 | 0 | 0 | $297.50 | $0.10 | 0 | 70 |
| $73.25 | 0 | 13 | $300.00 | $0.12 | 0 | 16 |
| $70.79 | 0 | 4 | $302.50 | $0.16 | 0 | 136 |
| $68.33 | 0 | 19 | $305.00 | $0.05 | 3 | 24 |
| $65.87 | 0 | 14 | $307.50 | $0.24 | 0 | 68 |
| $63.41 | 0 | 23 | $310.00 | $0.28 | 0 | 90 |
| $60.95 | 0 | 23 | $312.50 | $0.32 | 0 | 3 |
| $58.49 | 0 | 14 | $315.00 | $0.36 | 0 | 8 |
| $56.03 | 0 | 14 | $317.50 | $0.40 | 0 | 0 |
| $59.68 | 7 | 51 | $320.00 | $0.10 | 1 | 17 |
| $51.19 | 0 | 11 | $322.50 | $0.55 | 0 | 1 |
| $51.30 | 1 | 10 | $325.00 | $0.67 | 0 | 8 |
| $46.43 | 0 | 6 | $327.50 | $0.79 | 0 | 0 |
| $44.04 | 0 | 285 | $330.00 | $0.90 | 0 | 4 |
| $41.66 | 0 | 11 | $332.50 | $1.02 | 0 | 14 |
| $28.86 | 1 | 21 | $335.00 | $1.14 | 0 | 1 |
| $36.91 | 0 | 2 | $337.50 | $0.65 | 103 | 0 |
| $26.15 | 5 | 11 | $340.00 | $1.39 | 0 | 1 |
| $32.16 | 0 | 51 | $342.50 | $1.51 | 0 | 1 |
| $29.78 | 0 | 18 | $345.00 | $1.60 | 5 | 19 |
| $27.82 | 0 | 0 | $347.50 | $2.17 | 0 | 2 |
| $25.85 | 0 | 647 | $350.00 | $3.30 | 2 | 3 |
| $23.89 | 0 | 20 | $352.50 | $3.24 | 0 | 0 |
| $21.93 | 0 | 490 | $355.00 | $2.90 | 9 | 2 |
| $13.61 | 4 | 5 | $357.50 | $2.77 | 2 | 0 |
| $18.00 | 0 | 6 | $360.00 | $4.85 | 0 | 6 |
| $16.19 | 0 | 1 | $362.50 | $3.57 | 3 | 0 |
| $14.37 | 0 | 7 | $365.00 | $6.22 | 0 | 4 |
| $12.65 | 2 | 1 | $367.50 | $10.50 | 20 | 18 |
| $13.08 | 6 | 6 | $370.00 | $12.00 | 1 | 5 |
| $10.15 | 3 | 5 | $372.50 | $12.00 | 1 | 1 |
| $7.11 | 0 | 5 | $375.00 | $7.10 | 4 | 23 |
| $6.20 | 0 | 2 | $377.50 | $8.32 | 1 | 0 |
| $5.29 | 0 | 13 | $380.00 | $12.14 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $4.50 | 2 | 34 | $385.00 | $16.01 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $2.89 | 1 | 19 | $390.00 | $19.89 | 0 | 0 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $2.00 | 4 | 12 | $395.00 | $23.77 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $0.50 | 16 | 11 | $400.00 | $28.25 | 0 | 0 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $0.77 | 3 | 8 | $405.00 | $32.85 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $0.62 | 1 | 2 | $410.00 | $37.61 | 0 | 0 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $0.52 | 0 | 0 | $415.00 | $42.37 | 0 | 0 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $0.33 | 0 | 0 | $420.00 | $47.18 | 0 | 0 |
| $0.20 | 0 | 0 | $425.00 | $52.06 | 0 | 0 |
| $0.12 | 0 | 0 | $430.00 | $56.98 | 0 | 0 |
| $0.07 | 0 | 0 | $435.00 | $61.93 | 0 | 0 |
| $0.04 | 0 | 0 | $440.00 | $66.91 | 0 | 0 |
| $0.02 | 0 | 0 | $445.00 | $71.90 | 0 | 0 |
| $0.01 | 0 | 0 | $450.00 | $76.89 | 0 | 0 |
| $0.01 | 0 | 0 | $455.00 | $81.89 | 0 | 0 |
| $0.00 | 0 | 2 | $460.00 | $86.89 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $91.89 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
Oct 16, 2026 (109 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $213.11 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $208.11 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $203.11 | 0 | 1 | $170.00 | $0.00 | 0 | 1 |
| $198.11 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $193.11 | 0 | 0 | $180.00 | $0.00 | 0 | 2 |
| $188.11 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $183.11 | 0 | 0 | $190.00 | $0.00 | 0 | 3 |
| $178.11 | 0 | 0 | $195.00 | $0.00 | 0 | 7 |
| $173.11 | 0 | 3 | $200.00 | $0.00 | 0 | 13 |
| $163.11 | 0 | 2 | $210.00 | $0.00 | 0 | 245 |
| $153.11 | 0 | 1 | $220.00 | $0.22 | 26 | 14 |
| $148.11 | 0 | 0 | $225.00 | $0.27 | 26 | 1 |
| $143.11 | 0 | 5 | $230.00 | $0.00 | 0 | 56 |
| $138.11 | 0 | 0 | $235.00 | $0.00 | 0 | 14 |
| $133.12 | 0 | 24 | $240.00 | $0.00 | 0 | 55 |
| $128.12 | 0 | 0 | $245.00 | $0.00 | 0 | 11 |
| $123.13 | 0 | 83 | $250.00 | $0.00 | 0 | 334 |
| $118.13 | 0 | 0 | $255.00 | $0.00 | 0 | 20 |
| $113.14 | 0 | 67 | $260.00 | $0.10 | 9 | 251 |
| $108.15 | 0 | 0 | $265.00 | $0.01 | 0 | 5 |
| $103.16 | 0 | 17 | $270.00 | $0.10 | 101 | 139 |
| $100.67 | 0 | 0 | $272.50 | $0.12 | 10 | 2 |
| $98.18 | 0 | 0 | $275.00 | $0.22 | 4 | 377 |
| $95.69 | 0 | 0 | $277.50 | $0.23 | 2 | 2 |
| $93.20 | 0 | 17 | $280.00 | $0.04 | 0 | 278 |
| $90.71 | 0 | 0 | $282.50 | $0.05 | 0 | 0 |
| $88.23 | 0 | 0 | $285.00 | $0.07 | 0 | 1,011 |
| $85.76 | 0 | 1 | $287.50 | $0.09 | 0 | 4 |
| $83.28 | 0 | 51 | $290.00 | $0.18 | 54 | 175 |
| $80.82 | 0 | 0 | $292.50 | $0.15 | 0 | 3 |
| $78.36 | 0 | 0 | $295.00 | $0.25 | 28 | 10 |
| $75.91 | 0 | 1 | $297.50 | $0.30 | 11 | 15 |
| $73.47 | 0 | 263 | $300.00 | $0.28 | 77 | 339 |
| $71.04 | 0 | 5 | $302.50 | $1.63 | 1 | 5 |
| $68.62 | 0 | 9 | $305.00 | $0.44 | 0 | 1,021 |
| $66.22 | 0 | 34 | $307.50 | $0.53 | 0 | 11 |
| $58.50 | 1 | 306 | $310.00 | $1.07 | 1 | 1,312 |
| $61.48 | 0 | 33 | $312.50 | $0.79 | 0 | 55 |
| $59.13 | 0 | 36 | $315.00 | $0.94 | 0 | 1,008 |
| $56.78 | 0 | 168 | $317.50 | $1.09 | 0 | 2 |
| $54.44 | 0 | 193 | $320.00 | $1.13 | 2 | 1,045 |
| $52.09 | 0 | 0 | $322.50 | $1.38 | 0 | 0 |
| $49.74 | 0 | 556 | $325.00 | $1.53 | 0 | 10 |
| $47.53 | 0 | 0 | $327.50 | $1.82 | 0 | 53 |
| $37.96 | 11 | 475 | $330.00 | $1.73 | 1 | 202 |
| $43.24 | 0 | 0 | $332.50 | $2.53 | 0 | 0 |
| $41.10 | 0 | 13 | $335.00 | $1.90 | 15 | 1 |
| $38.97 | 0 | 0 | $337.50 | $3.25 | 0 | 3 |
| $32.90 | 42 | 556 | $340.00 | $5.00 | 1 | 172 |
| $35.12 | 0 | 0 | $342.50 | $4.39 | 0 | 0 |
| $33.40 | 0 | 2 | $345.00 | $4.90 | 5 | 2 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $25.50 | 11 | 526 | $350.00 | $4.20 | 24 | 222 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $26.54 | 0 | 8 | $355.00 | $8.31 | 0 | 1 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $17.50 | 2 | 258 | $360.00 | $9.40 | 9 | 2,095 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $17.20 | 5 | 5 | $365.00 | $12.15 | 10 | 16 |
| $13.56 | 2 | 0 | $367.50 | $13.61 | 1 | 0 |
| $19.70 | 16 | 1,578 | $370.00 | $18.00 | 35 | 80 |
| $0.00 | 0 | 0 | $372.50 | $15.82 | 2 | 0 |
| $15.07 | 0 | 17 | $375.00 | $20.00 | 1 | 7 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $13.30 | 442 | 1,630 | $380.00 | $19.51 | 0 | 23 |
| $11.80 | 1 | 0 | $382.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $8.15 | 0 | 48 | $390.00 | $24.89 | 0 | 12 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $6.00 | 8 | 436 | $400.00 | $32.11 | 0 | 220 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $2.70 | 3 | 3,041 | $410.00 | $40.73 | 0 | 0 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $2.62 | 0 | 99 | $420.00 | $49.36 | 0 | 0 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $1.10 | 176 | 392 | $430.00 | $58.39 | 0 | 0 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $1.05 | 56 | 296 | $440.00 | $68.25 | 0 | 0 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $1.38 | 0 | 423 | $450.00 | $78.12 | 0 | 0 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $1.25 | 0 | 781 | $460.00 | $87.98 | 0 | 0 |
| $1.12 | 0 | 364 | $470.00 | $97.85 | 0 | 0 |
| $0.99 | 0 | 63 | $480.00 | $107.72 | 0 | 0 |
| $0.85 | 0 | 253 | $490.00 | $117.58 | 0 | 0 |
| $0.72 | 0 | 132 | $500.00 | $127.45 | 0 | 0 |
| $0.61 | 0 | 47 | $510.00 | $137.34 | 0 | 0 |
| $0.53 | 0 | 17 | $520.00 | $147.26 | 0 | 0 |
| $0.46 | 0 | 8 | $530.00 | $157.19 | 0 | 0 |
| $0.40 | 0 | 17 | $540.00 | $167.14 | 0 | 0 |
| $0.35 | 0 | 13 | $550.00 | $177.09 | 0 | 0 |
| $0.30 | 0 | 18 | $560.00 | $187.05 | 0 | 0 |
| $0.24 | 0 | 95 | $580.00 | $206.99 | 0 | 0 |
| $0.18 | 0 | 159 | $600.00 | $226.95 | 0 | 0 |
| $0.14 | 0 | 24 | $620.00 | $246.92 | 0 | 0 |
| $0.12 | 0 | 54 | $640.00 | $266.90 | 0 | 0 |
Oct 23, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $173.68 | 0 | 0 | $200.00 | $0.72 | 0 | 1 |
| $163.77 | 0 | 0 | $210.00 | $0.81 | 0 | 4 |
| $153.87 | 0 | 0 | $220.00 | $0.90 | 0 | 60 |
| $148.92 | 0 | 0 | $225.00 | $0.95 | 0 | 3 |
| $143.97 | 0 | 0 | $230.00 | $0.99 | 0 | 3 |
| $139.01 | 0 | 0 | $235.00 | $1.04 | 0 | 30 |
| $134.06 | 0 | 0 | $240.00 | $1.08 | 0 | 217 |
| $129.11 | 0 | 0 | $245.00 | $1.13 | 0 | 0 |
| $124.16 | 0 | 0 | $250.00 | $1.17 | 0 | 4 |
| $119.21 | 0 | 0 | $255.00 | $1.22 | 0 | 21 |
| $114.26 | 0 | 0 | $260.00 | $1.26 | 0 | 27 |
| $109.31 | 0 | 0 | $265.00 | $1.31 | 0 | 2 |
| $104.36 | 0 | 0 | $270.00 | $1.35 | 0 | 304 |
| $99.41 | 0 | 0 | $275.00 | $1.40 | 0 | 5 |
| $94.46 | 0 | 0 | $280.00 | $1.44 | 0 | 10 |
| $89.65 | 0 | 0 | $285.00 | $0.85 | 2 | 4 |
| $84.84 | 0 | 0 | $290.00 | $1.82 | 0 | 5 |
| $80.15 | 0 | 1 | $295.00 | $2.13 | 0 | 1 |
| $77.81 | 0 | 0 | $297.50 | $2.28 | 0 | 0 |
| $75.46 | 0 | 14 | $300.00 | $1.28 | 12 | 6 |
| $73.12 | 0 | 0 | $302.50 | $2.59 | 0 | 0 |
| $70.77 | 0 | 2 | $305.00 | $2.74 | 0 | 4 |
| $68.43 | 0 | 0 | $307.50 | $2.89 | 0 | 0 |
| $60.70 | 2 | 12 | $310.00 | $2.10 | 10 | 3 |
| $63.74 | 0 | 0 | $312.50 | $3.20 | 0 | 0 |
| $61.40 | 0 | 26 | $315.00 | $3.35 | 0 | 0 |
| $59.05 | 0 | 0 | $317.50 | $3.51 | 0 | 0 |
| $48.60 | 3 | 38 | $320.00 | $3.51 | 14 | 20 |
| $54.37 | 0 | 0 | $322.50 | $3.81 | 0 | 0 |
| $57.30 | 5 | 18 | $325.00 | $4.84 | 1 | 7 |
| $49.68 | 0 | 0 | $327.50 | $4.12 | 0 | 0 |
| $47.34 | 0 | 109 | $330.00 | $3.80 | 34 | 4 |
| $45.24 | 0 | 0 | $332.50 | $4.68 | 0 | 0 |
| $43.35 | 0 | 1 | $335.00 | $6.46 | 1 | 1 |
| $41.47 | 0 | 0 | $337.50 | $5.90 | 0 | 0 |
| $39.58 | 0 | 3 | $340.00 | $6.51 | 0 | 1 |
| $37.70 | 0 | 0 | $342.50 | $7.12 | 0 | 0 |
| $35.81 | 0 | 4 | $345.00 | $8.59 | 4 | 2 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $32.04 | 0 | 306 | $350.00 | $8.96 | 0 | 2 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $28.44 | 0 | 10 | $355.00 | $10.35 | 0 | 0 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $25.26 | 0 | 4 | $360.00 | $11.00 | 2,022 | 1,500 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $22.62 | 0 | 2 | $365.00 | $14.51 | 0 | 1 |
| $0.00 | 0 | 0 | $367.50 | $0.00 | 0 | 0 |
| $22.48 | 4 | 5 | $370.00 | $20.45 | 1 | 3 |
| $0.00 | 0 | 0 | $372.50 | $0.00 | 0 | 0 |
| $19.20 | 1 | 557 | $375.00 | $19.23 | 0 | 0 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $13.80 | 15 | 26 | $380.00 | $21.65 | 0 | 3 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $11.30 | 2 | 10 | $385.00 | $24.88 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $10.15 | 113 | 11 | $390.00 | $28.10 | 0 | 2 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $10.40 | 142 | 560 | $395.00 | $31.33 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $7.20 | 4 | 5 | $400.00 | $34.56 | 0 | 0 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $5.30 | 1 | 2 | $405.00 | $38.45 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $5.51 | 0 | 12 | $410.00 | $42.34 | 0 | 0 |
| $4.78 | 0 | 1 | $415.00 | $46.60 | 0 | 0 |
| $2.80 | 2 | 4 | $420.00 | $51.13 | 0 | 0 |
| $3.91 | 0 | 0 | $425.00 | $55.72 | 0 | 0 |
| $3.51 | 0 | 6 | $430.00 | $60.32 | 0 | 0 |
| $3.12 | 0 | 0 | $435.00 | $64.92 | 0 | 0 |
| $2.72 | 0 | 0 | $440.00 | $69.52 | 0 | 0 |
| $2.32 | 0 | 0 | $445.00 | $74.11 | 0 | 0 |
| $1.92 | 0 | 0 | $450.00 | $78.71 | 0 | 0 |
| $1.53 | 0 | 1 | $455.00 | $83.31 | 0 | 0 |
| $1.13 | 0 | 7 | $460.00 | $87.91 | 0 | 0 |
| $1.00 | 1 | 16 | $465.00 | $92.52 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $173.71 | 0 | 0 | $200.00 | $0.71 | 0 | 2 |
| $163.85 | 0 | 0 | $210.00 | $0.85 | 0 | 3 |
| $154.02 | 0 | 1 | $220.00 | $1.00 | 0 | 2 |
| $149.11 | 0 | 0 | $225.00 | $1.08 | 0 | 1 |
| $144.20 | 0 | 0 | $230.00 | $1.17 | 0 | 0 |
| $139.30 | 0 | 0 | $235.00 | $1.27 | 0 | 13 |
| $134.41 | 0 | 0 | $240.00 | $1.36 | 0 | 17 |
| $129.51 | 0 | 0 | $245.00 | $1.46 | 0 | 249 |
| $124.63 | 0 | 1 | $250.00 | $0.05 | 1 | 5 |
| $119.74 | 0 | 1 | $255.00 | $1.68 | 0 | 0 |
| $114.87 | 0 | 0 | $260.00 | $1.79 | 0 | 0 |
| $109.99 | 0 | 0 | $265.00 | $1.91 | 0 | 0 |
| $105.11 | 0 | 0 | $270.00 | $2.02 | 0 | 8 |
| $100.23 | 0 | 1 | $275.00 | $0.60 | 5 | 352 |
| $95.35 | 0 | 1 | $280.00 | $2.25 | 0 | 7 |
| $90.47 | 0 | 0 | $285.00 | $1.15 | 4 | 9 |
| $85.60 | 0 | 1 | $290.00 | $2.47 | 0 | 5 |
| $80.72 | 0 | 1 | $295.00 | $2.59 | 0 | 4 |
| $76.02 | 0 | 1 | $300.00 | $1.88 | 6 | 9 |
| $71.44 | 0 | 1 | $305.00 | $3.29 | 0 | 3 |
| $66.87 | 0 | 4 | $310.00 | $3.71 | 0 | 4 |
| $62.30 | 0 | 0 | $315.00 | $4.13 | 0 | 0 |
| $57.73 | 0 | 3 | $320.00 | $4.49 | 14 | 370 |
| $53.16 | 0 | 2 | $325.00 | $5.94 | 1 | 83 |
| $49.18 | 0 | 13 | $330.00 | $5.55 | 7 | 4 |
| $45.37 | 0 | 3 | $335.00 | $7.94 | 1 | 1 |
| $35.51 | 1 | 3 | $340.00 | $8.34 | 0 | 2 |
| $37.92 | 0 | 2 | $345.00 | $9.68 | 0 | 1 |
| $34.28 | 0 | 10 | $350.00 | $14.00 | 1 | 13 |
| $31.40 | 0 | 5 | $355.00 | $13.14 | 0 | 0 |
| $28.52 | 0 | 3 | $360.00 | $17.50 | 2 | 2 |
| $25.93 | 0 | 3 | $365.00 | $17.65 | 0 | 2 |
| $23.34 | 0 | 4 | $370.00 | $20.05 | 0 | 0 |
| $23.85 | 1 | 3 | $375.00 | $25.60 | 1 | 2 |
| $17.29 | 14 | 20 | $380.00 | $24.95 | 0 | 0 |
| $15.24 | 1 | 6 | $385.00 | $27.40 | 0 | 0 |
| $13.11 | 6 | 202 | $390.00 | $29.85 | 0 | 0 |
| $11.98 | 1 | 2 | $395.00 | $33.47 | 0 | 0 |
| $13.00 | 1 | 10 | $400.00 | $37.29 | 0 | 1 |
| $9.46 | 0 | 1 | $405.00 | $41.10 | 0 | 0 |
| $8.28 | 0 | 1 | $410.00 | $44.92 | 0 | 0 |
| $7.10 | 0 | 0 | $415.00 | $48.73 | 0 | 0 |
| $4.71 | 1 | 6 | $420.00 | $52.55 | 0 | 0 |
| $5.38 | 0 | 0 | $425.00 | $57.00 | 0 | 0 |
| $4.83 | 0 | 1 | $430.00 | $61.45 | 0 | 0 |
| $4.29 | 0 | 0 | $435.00 | $65.90 | 0 | 0 |
| $3.78 | 0 | 0 | $440.00 | $70.38 | 0 | 0 |
| $3.55 | 0 | 0 | $445.00 | $75.15 | 0 | 0 |
| $3.39 | 0 | 0 | $450.00 | $79.99 | 0 | 0 |
| $3.24 | 0 | 0 | $455.00 | $84.83 | 0 | 0 |
| $3.08 | 0 | 0 | $460.00 | $89.67 | 0 | 0 |
| $2.93 | 0 | 0 | $465.00 | $94.51 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $174.66 | 0 | 0 | $200.00 | $0.70 | 0 | 0 |
| $164.83 | 0 | 0 | $210.00 | $0.83 | 0 | 1 |
| $155.01 | 0 | 0 | $220.00 | $0.98 | 0 | 0 |
| $150.11 | 0 | 0 | $225.00 | $1.06 | 0 | 0 |
| $145.20 | 0 | 0 | $230.00 | $1.14 | 0 | 1 |
| $140.30 | 0 | 0 | $235.00 | $1.22 | 0 | 0 |
| $135.40 | 0 | 0 | $240.00 | $1.30 | 0 | 33 |
| $130.49 | 0 | 0 | $245.00 | $1.38 | 0 | 0 |
| $125.59 | 0 | 0 | $250.00 | $1.46 | 0 | 0 |
| $120.69 | 0 | 0 | $255.00 | $1.54 | 0 | 0 |
| $115.78 | 0 | 0 | $260.00 | $1.62 | 0 | 2 |
| $110.88 | 0 | 0 | $265.00 | $1.70 | 0 | 0 |
| $105.98 | 0 | 0 | $270.00 | $1.78 | 0 | 0 |
| $101.07 | 0 | 0 | $275.00 | $1.86 | 0 | 3 |
| $96.45 | 0 | 0 | $280.00 | $2.22 | 0 | 1 |
| $91.82 | 0 | 0 | $285.00 | $2.58 | 0 | 0 |
| $87.29 | 0 | 1 | $290.00 | $3.03 | 0 | 1 |
| $82.91 | 0 | 0 | $295.00 | $3.63 | 0 | 0 |
| $78.53 | 0 | 1 | $300.00 | $4.24 | 0 | 13 |
| $74.15 | 0 | 0 | $305.00 | $4.84 | 0 | 3 |
| $69.77 | 0 | 1 | $310.00 | $5.45 | 0 | 1 |
| $65.46 | 0 | 1 | $315.00 | $6.13 | 0 | 0 |
| $61.40 | 0 | 1 | $320.00 | $7.05 | 0 | 0 |
| $57.34 | 0 | 2 | $325.00 | $7.98 | 0 | 17 |
| $54.90 | 1 | 2 | $330.00 | $8.91 | 0 | 0 |
| $49.23 | 0 | 0 | $335.00 | $9.84 | 0 | 0 |
| $45.94 | 0 | 1 | $340.00 | $11.55 | 0 | 0 |
| $42.66 | 0 | 1 | $345.00 | $13.25 | 0 | 0 |
| $39.58 | 0 | 1 | $350.00 | $15.16 | 0 | 0 |
| $36.49 | 0 | 0 | $355.00 | $17.07 | 0 | 0 |
| $33.41 | 0 | 0 | $360.00 | $18.97 | 0 | 6 |
| $30.32 | 0 | 0 | $365.00 | $20.88 | 0 | 8 |
| $27.79 | 0 | 0 | $370.00 | $23.34 | 0 | 0 |
| $20.00 | 5 | 5 | $375.00 | $25.92 | 0 | 0 |
| $22.94 | 0 | 0 | $380.00 | $28.49 | 0 | 0 |
| $20.52 | 0 | 4 | $385.00 | $31.06 | 0 | 0 |
| $18.92 | 0 | 1 | $390.00 | $34.46 | 0 | 0 |
| $17.31 | 0 | 1 | $395.00 | $37.85 | 0 | 0 |
| $15.71 | 0 | 0 | $400.00 | $41.25 | 0 | 0 |
| $14.20 | 0 | 3 | $405.00 | $44.74 | 0 | 0 |
| $12.75 | 0 | 0 | $410.00 | $48.30 | 0 | 0 |
| $11.50 | 0 | 0 | $415.00 | $52.05 | 0 | 0 |
| $10.52 | 0 | 10 | $420.00 | $56.08 | 0 | 0 |
| $9.55 | 0 | 0 | $425.00 | $60.12 | 0 | 0 |
| $8.57 | 0 | 1 | $430.00 | $64.15 | 0 | 0 |
| $7.60 | 0 | 0 | $435.00 | $68.19 | 0 | 0 |
| $6.63 | 0 | 1 | $440.00 | $72.24 | 0 | 0 |
| $5.65 | 0 | 0 | $445.00 | $76.29 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:53, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:27:03 · For reference only, not investment advice and not tailored to your situation.