SPY761.11+0.15%QQQ704.88+0.07%BTC/USD80,261.00−0.63%DIA522.05+0.13%GLD366.33−0.08%TLT81.30−0.05%

Talen Energy Corp Option Chain

TLNNASDAQ

Trade with Public

$327.91

-3.51-1.06%

Last update: Oct 23, 4:37 PM

Overview News Earnings Forecast Price Targets Financials Sentiment Ownership CompareOptionsStock Report

Earnings: Q3 2026 Earnings in 9 days from now on Tue Nov 3rd, before the market open

Options Unusual Options Activity

Talen Energy Options

View Talen Energy (TLN) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.77

P/C Ratio (OI)

0.64

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

200.0560.0

200.0

560.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid124.9

Ask131.4

volume0

Intrest0

Strike

200

Last Price1.7Sep 21, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest2

Last Price-

Change

Bid115.5

Ask121.5

volume0

Intrest0

Strike

210

Last Price1.8Sep 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price84Sep 17, 2026

Change

-0%

Bid104.9

Ask111.5

volume0

Intrest1

Strike

220

Last Price2Sep 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid100.6

Ask106.5

volume0

Intrest0

Strike

225

Last Price1.7Sep 17, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid95.1

Ask101.6

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid90.6

Ask96.6

volume0

Intrest0

Strike

235

Last Price0.2Oct 16, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest14

Last Price-

Change

Bid85.7

Ask91.7

volume0

Intrest0

Strike

240

Last Price0.8Sep 29, 2026

Change

-0%

Bid-

Ask4.6

volume0

Intrest17

Last Price-

Change

Bid80.2

Ask86.7

volume0

Intrest0

Strike

245

Last Price1.05Sep 29, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest249

Last Price50.76Sep 24, 2026

Change

-0%

Bid75.9

Ask80.9

volume0

Intrest1

Strike

250

Last Price0.35Oct 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price50.2Sep 22, 2026

Change

-0%

Bid70.4

Ask76.8

volume0

Intrest1

Strike

255

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid65.6

Ask71.8

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid60.6

Ask67

volume0

Intrest0

Strike

265

Last Price0.87Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid55.9

Ask62.1

volume0

Intrest0

Strike

270

Last Price0.7Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Last Price-

Change

Bid54.1

Ask59.1

volume0

Intrest0

Strike

272.5

Last Price0.68Oct 22, 2026

Change

-0%

Bid0.05

Ask4.2

volume0

Intrest9

Last Price93.07Oct 21, 2026

Change

-0%

Bid51.6

Ask56.6

volume0

Intrest1

Strike

275

Last Price1.31Oct 23, 2026

Change

0.71118.33%

Bid0.05

Ask1.25

volume10

Intrest357

Last Price-

Change

Bid49.6

Ask54.6

volume0

Intrest0

Strike

277.5

Last Price-

Change

Bid0.1

Ask4.9

volume0

Intrest0

Last Price88.07Oct 21, 2026

Change

-0%

Bid46.3

Ask52.6

volume0

Intrest1

Strike

280

Last Price1.25Oct 22, 2026

Change

-0%

Bid0.15

Ask4.6

volume0

Intrest17

Last Price-

Change

Bid44.6

Ask49.6

volume0

Intrest0

Strike

282.5

Last Price-

Change

Bid0.45

Ask4.6

volume0

Intrest0

Last Price-

Change

Bid42.2

Ask47.2

volume0

Intrest0

Strike

285

Last Price1.2Oct 23, 2026

Change

0.054.35%

Bid0.2

Ask4.6

volume12

Intrest5

Last Price-

Change

Bid39.9

Ask44.9

volume0

Intrest0

Strike

287.5

Last Price-

Change

Bid0.3

Ask5.3

volume0

Intrest0

Last Price26.78Sep 23, 2026

Change

-0%

Bid37.3

Ask43.7

volume0

Intrest1

Strike

290

Last Price0.91Oct 19, 2026

Change

-0%

Bid0.95

Ask6.1

volume0

Intrest5

Last Price-

Change

Bid35.9

Ask40.9

volume0

Intrest0

Strike

292.5

Last Price-

Change

Bid0.2

Ask5.2

volume0

Intrest0

Last Price42.17Oct 05, 2026

Change

-0%

Bid33.6

Ask38.6

volume0

Intrest1

Strike

295

Last Price2.76Oct 23, 2026

Change

1.5119.05%

Bid1.3

Ask4

volume10

Intrest7

Last Price-

Change

Bid31.6

Ask36.6

volume0

Intrest0

Strike

297.5

Last Price-

Change

Bid1.7

Ask6.7

volume0

Intrest0

Last Price61.5Oct 06, 2026

Change

-0%

Bid28.6

Ask33.6

volume0

Intrest1

Strike

300

Last Price3.46Oct 23, 2026

Change

0.277.24%

Bid2.6

Ask4.2

volume12

Intrest24

Last Price-

Change

Bid27.2

Ask32.2

volume0

Intrest0

Strike

302.5

Last Price3.7Oct 23, 2026

Change

Bid1.7

Ask6.6

volume5

Intrest0

Last Price33.07Oct 05, 2026

Change

-0%

Bid25.6

Ask30.6

volume0

Intrest1

Strike

305

Last Price1.78Oct 19, 2026

Change

-0%

Bid2.8

Ask7.7

volume0

Intrest5

Last Price-

Change

Bid23.1

Ask28.1

volume0

Intrest0

Strike

307.5

Last Price-

Change

Bid2.7

Ask7.7

volume0

Intrest0

Last Price18.47Oct 23, 2026

Change

15.3345.36%

Bid21.2

Ask26.2

volume10

Intrest4

Strike

310

Last Price6.06Oct 22, 2026

Change

-0%

Bid2.5

Ask7.5

volume0

Intrest499

Last Price-

Change

Bid20.2

Ask25.2

volume0

Intrest0

Strike

312.5

Last Price2.43Oct 20, 2026

Change

-0%

Bid4.4

Ask9.4

volume0

Intrest1

Last Price-

Change

Bid17.3

Ask22.2

volume0

Intrest0

Strike

315

Last Price6.72Oct 23, 2026

Change

1.1220%

Bid5.7

Ask7.6

volume3

Intrest3

Last Price-

Change

Bid16.5

Ask21.5

volume0

Intrest0

Strike

317.5

Last Price6.56Oct 22, 2026

Change

-0%

Bid6.2

Ask11.2

volume0

Intrest1

Last Price19.18Oct 22, 2026

Change

-0%

Bid14.9

Ask19.9

volume0

Intrest4

Strike

320

Last Price9Oct 23, 2026

Change

6.8309.09%

Bid7.3

Ask10.4

volume1

Intrest387

Last Price-

Change

Bid12.6

Ask17.6

volume0

Intrest0

Strike

322.5

Last Price12.3Oct 23, 2026

Change

Bid8.3

Ask13.3

volume1

Intrest0

Last Price53.7Oct 06, 2026

Change

-0%

Bid12.4

Ask17.4

volume0

Intrest2

Strike

325

Last Price19.78Oct 23, 2026

Change

17.5767.54%

Bid8.5

Ask13.5

volume1

Intrest85

Last Price11.4Oct 23, 2026

Change

Bid10.7

Ask15.5

volume10

Intrest0

Strike

327.5

Last Price13Oct 22, 2026

Change

-0%

Bid10.6

Ask15.5

volume0

Intrest6

Last Price15.06Oct 22, 2026

Change

-0%

Bid10

Ask15

volume0

Intrest12

Strike

330

Last Price14.43Oct 23, 2026

Change

0.422.83%

Bid11.5

Ask16.5

volume1

Intrest101

Last Price-

Change

Bid8.9

Ask13.9

volume0

Intrest0

Strike

332.5

Last Price14.7Oct 22, 2026

Change

-0%

Bid12.7

Ask17.7

volume0

Intrest1

Last Price26.28Oct 19, 2026

Change

-0%

Bid7.8

Ask12.8

volume0

Intrest3

Strike

335

Last Price17.2Oct 22, 2026

Change

-0%

Bid13.6

Ask18.6

volume0

Intrest7

Last Price14.06Oct 22, 2026

Change

-0%

Bid5.9

Ask10.9

volume0

Intrest1

Strike

337.5

Last Price-

Change

Bid15.2

Ask20.2

volume0

Intrest0

Last Price31.53Oct 21, 2026

Change

-0%

Bid5.9

Ask10

volume0

Intrest5

Strike

340

Last Price20.05Oct 23, 2026

Change

14.05234.17%

Bid16.3

Ask21.3

volume1

Intrest3

Last Price-

Change

Bid3.7

Ask8.7

volume0

Intrest0

Strike

342.5

Last Price13.56Oct 15, 2026

Change

-0%

Bid18.5

Ask23.5

volume0

Intrest1

Last Price5.23Oct 23, 2026

Change

2.5732.95%

Bid4.5

Ask6.5

volume18

Intrest11

Strike

345

Last Price6Oct 21, 2026

Change

-0%

Bid19.8

Ask24.8

volume0

Intrest4

Last Price-

Change

Bid4

Ask8.1

volume0

Intrest0

Strike

347.5

Last Price6.7Oct 21, 2026

Change

-0%

Bid22.1

Ask27.1

volume0

Intrest1

Last Price4.09Oct 23, 2026

Change

22.2184.45%

Bid3.1

Ask8

volume6

Intrest9

Strike

350

Last Price25Oct 22, 2026

Change

-0%

Bid24

Ask29

volume0

Intrest18

Last Price-

Change

Bid2.8

Ask7.8

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid26

Ask31

volume0

Intrest0

Last Price27.4Oct 06, 2026

Change

-0%

Bid1.2

Ask6.2

volume0

Intrest5

Strike

355

Last Price8.05Oct 21, 2026

Change

-0%

Bid28.1

Ask33.1

volume0

Intrest23

Last Price-

Change

Bid1.4

Ask6.4

volume0

Intrest0

Strike

357.5

Last Price-

Change

Bid30.3

Ask35.3

volume0

Intrest0

Last Price4.5Oct 22, 2026

Change

-0%

Bid1

Ask6

volume0

Intrest28

Strike

360

Last Price9.95Oct 21, 2026

Change

-0%

Bid31.9

Ask36.9

volume0

Intrest6

Last Price-

Change

Bid1.45

Ask6.4

volume0

Intrest0

Strike

362.5

Last Price40.2Oct 23, 2026

Change

Bid34.1

Ask39.1

volume1

Intrest0

Last Price10.3Oct 20, 2026

Change

-0%

Bid0.8

Ask4.9

volume0

Intrest43

Strike

365

Last Price20Oct 08, 2026

Change

-0%

Bid36.4

Ask41.4

volume0

Intrest3

Last Price6.3Oct 22, 2026

Change

-0%

Bid0.7

Ask4.9

volume0

Intrest1

Strike

367.5

Last Price-

Change

Bid38.6

Ask44.4

volume0

Intrest0

Last Price8.2Oct 16, 2026

Change

-0%

Bid0.45

Ask1.9

volume0

Intrest11

Strike

370

Last Price14.95Oct 21, 2026

Change

-0%

Bid40.9

Ask46.7

volume0

Intrest1

Last Price6.6Oct 19, 2026

Change

-0%

Bid0.1

Ask4.5

volume0

Intrest1

Strike

372.5

Last Price-

Change

Bid43.7

Ask48.7

volume0

Intrest0

Last Price8Oct 21, 2026

Change

-0%

Bid0.3

Ask5.5

volume0

Intrest9

Strike

375

Last Price25.6Oct 07, 2026

Change

-0%

Bid45.9

Ask50.9

volume0

Intrest2

Last Price-

Change

Bid0.05

Ask5

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid47.8

Ask52.8

volume0

Intrest0

Last Price0.77Oct 23, 2026

Change

5.2387.17%

Bid0.1

Ask2.85

volume1

Intrest1221

Strike

380

Last Price-

Change

Bid50.3

Ask55.3

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask5.2

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid52.8

Ask57.8

volume0

Intrest0

Last Price21.72Oct 12, 2026

Change

-0%

Bid0.05

Ask5

volume0

Intrest4

Strike

385

Last Price-

Change

Bid55.3

Ask61

volume0

Intrest0

Last Price3.6Oct 15, 2026

Change

-0%

Bid0.05

Ask5.2

volume0

Intrest1

Strike

387.5

Last Price20Oct 12, 2026

Change

-0%

Bid57.3

Ask62.3

volume0

Intrest3

Last Price0.5Oct 23, 2026

Change

4.289.36%

Bid0.3

Ask2.1

volume146

Intrest203

Strike

390

Last Price-

Change

Bid59.8

Ask64.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

392.5

Last Price-

Change

Bid62.6

Ask67.6

volume0

Intrest0

Last Price9.06Oct 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

395

Last Price-

Change

Bid64.9

Ask69.9

volume0

Intrest0

Last Price0.4Oct 23, 2026

Change

2.184%

Bid0.05

Ask1.7

volume224

Intrest10

Strike

397.5

Last Price-

Change

Bid66.9

Ask71.9

volume0

Intrest0

Last Price0.6Oct 22, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest13

Strike

400

Last Price70.8Oct 22, 2026

Change

-0%

Bid69.6

Ask74.6

volume0

Intrest1

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

402.5

Last Price-

Change

Bid72.6

Ask77.6

volume0

Intrest0

Last Price2.6Oct 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest11

Strike

405

Last Price83.1Oct 23, 2026

Change

Bid74.1

Ask79.1

volume1

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

407.5

Last Price-

Change

Bid77.5

Ask82.5

volume0

Intrest0

Last Price2Oct 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

410

Last Price-

Change

Bid79.9

Ask85.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

412.5

Last Price-

Change

Bid82.3

Ask88

volume0

Intrest0

Last Price7.2Oct 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

415

Last Price-

Change

Bid84.9

Ask89.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

417.5

Last Price-

Change

Bid87.4

Ask93

volume0

Intrest0

Last Price1.58Oct 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Strike

420

Last Price-

Change

Bid89.9

Ask95.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

422.5

Last Price-

Change

Bid92.1

Ask97.9

volume0

Intrest0

Last Price7.2Oct 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

425

Last Price-

Change

Bid94.7

Ask100.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

427.5

Last Price-

Change

Bid97.2

Ask102.4

volume0

Intrest0

Last Price0.4Oct 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

430

Last Price-

Change

Bid99.4

Ask105.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

432.5

Last Price-

Change

Bid102.2

Ask107.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

435

Last Price-

Change

Bid104.7

Ask109.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

437.5

Last Price-

Change

Bid105.5

Ask113.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

440

Last Price-

Change

Bid109.8

Ask115.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

442.5

Last Price-

Change

Bid110.5

Ask118.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

445

Last Price-

Change

Bid114.7

Ask120.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

447.5

Last Price-

Change

Bid115.5

Ask123.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

450

Last Price-

Change

Bid119.7

Ask125.3

volume0

Intrest0

Last Price2.5Oct 13, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest21

Strike

455

Last Price-

Change

Bid124.8

Ask130.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

460

Last Price-

Change

Bid129.7

Ask135.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

465

Last Price-

Change

Bid134.7

Ask140.4

volume0

Intrest0

Last Price1.85Oct 13, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Strike

470

Last Price-

Change

Bid139.7

Ask145.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

480

Last Price-

Change

Bid149.7

Ask155.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

490

Last Price-

Change

Bid158.8

Ask165.3

volume0

Intrest0

Last Price0.6Oct 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Strike

500

Last Price-

Change

Bid169.7

Ask175.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

510

Last Price-

Change

Bid179.7

Ask185.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

520

Last Price-

Change

Bid189.7

Ask195.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

530

Last Price-

Change

Bid199.7

Ask205.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

540

Last Price-

Change

Bid209.6

Ask215.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

550

Last Price-

Change

Bid219.6

Ask224.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

560

Last Price-

Change

Bid229.6

Ask235.3

volume0

Intrest0

Options Unusual Options Activity

Talen Energy Options

View Talen Energy (TLN) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.77

P/C Ratio (OI)

0.64

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

200.0560.0

200.0

560.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid124.9

Ask131.4

volume0

Intrest0

Strike

200

Last Price1.7Sep 21, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest2

Last Price-

Change

Bid115.5

Ask121.5

volume0

Intrest0

Strike

210

Last Price1.8Sep 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price84Sep 17, 2026

Change

-0%

Bid104.9

Ask111.5

volume0

Intrest1

Strike

220

Last Price2Sep 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid100.6

Ask106.5

volume0

Intrest0

Strike

225

Last Price1.7Sep 17, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid95.1

Ask101.6

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid90.6

Ask96.6

volume0

Intrest0

Strike

235

Last Price0.2Oct 16, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest14

Last Price-

Change

Bid85.7

Ask91.7

volume0

Intrest0

Strike

240

Last Price0.8Sep 29, 2026

Change

-0%

Bid-

Ask4.6

volume0

Intrest17

Last Price-

Change

Bid80.2

Ask86.7

volume0

Intrest0

Strike

245

Last Price1.05Sep 29, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest249

Last Price50.76Sep 24, 2026

Change

-0%

Bid75.9

Ask80.9

volume0

Intrest1

Strike

250

Last Price0.35Oct 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price50.2Sep 22, 2026

Change

-0%

Bid70.4

Ask76.8

volume0

Intrest1

Strike

255

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid65.6

Ask71.8

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid60.6

Ask67

volume0

Intrest0

Strike

265

Last Price0.87Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid55.9

Ask62.1

volume0

Intrest0

Strike

270

Last Price0.7Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Last Price-

Change

Bid54.1

Ask59.1

volume0

Intrest0

Strike

272.5

Last Price0.68Oct 22, 2026

Change

-0%

Bid0.05

Ask4.2

volume0

Intrest9

Last Price93.07Oct 21, 2026

Change

-0%

Bid51.6

Ask56.6

volume0

Intrest1

Strike

275

Last Price1.31Oct 23, 2026

Change

0.71118.33%

Bid0.05

Ask1.25

volume10

Intrest357

Last Price-

Change

Bid49.6

Ask54.6

volume0

Intrest0

Strike

277.5

Last Price-

Change

Bid0.1

Ask4.9

volume0

Intrest0

Last Price88.07Oct 21, 2026

Change

-0%

Bid46.3

Ask52.6

volume0

Intrest1

Strike

280

Last Price1.25Oct 22, 2026

Change

-0%

Bid0.15

Ask4.6

volume0

Intrest17

Last Price-

Change

Bid44.6

Ask49.6

volume0

Intrest0

Strike

282.5

Last Price-

Change

Bid0.45

Ask4.6

volume0

Intrest0

Last Price-

Change

Bid42.2

Ask47.2

volume0

Intrest0

Strike

285

Last Price1.2Oct 23, 2026

Change

0.054.35%

Bid0.2

Ask4.6

volume12

Intrest5

Last Price-

Change

Bid39.9

Ask44.9

volume0

Intrest0

Strike

287.5

Last Price-

Change

Bid0.3

Ask5.3

volume0

Intrest0

Last Price26.78Sep 23, 2026

Change

-0%

Bid37.3

Ask43.7

volume0

Intrest1

Strike

290

Last Price0.91Oct 19, 2026

Change

-0%

Bid0.95

Ask6.1

volume0

Intrest5

Last Price-

Change

Bid35.9

Ask40.9

volume0

Intrest0

Strike

292.5

Last Price-

Change

Bid0.2

Ask5.2

volume0

Intrest0

Last Price42.17Oct 05, 2026

Change

-0%

Bid33.6

Ask38.6

volume0

Intrest1

Strike

295

Last Price2.76Oct 23, 2026

Change

1.5119.05%

Bid1.3

Ask4

volume10

Intrest7

Last Price-

Change

Bid31.6

Ask36.6

volume0

Intrest0

Strike

297.5

Last Price-

Change

Bid1.7

Ask6.7

volume0

Intrest0

Last Price61.5Oct 06, 2026

Change

-0%

Bid28.6

Ask33.6

volume0

Intrest1

Strike

300

Last Price3.46Oct 23, 2026

Change

0.277.24%

Bid2.6

Ask4.2

volume12

Intrest24

Last Price-

Change

Bid27.2

Ask32.2

volume0

Intrest0

Strike

302.5

Last Price3.7Oct 23, 2026

Change

Bid1.7

Ask6.6

volume5

Intrest0

Last Price33.07Oct 05, 2026

Change

-0%

Bid25.6

Ask30.6

volume0

Intrest1

Strike

305

Last Price1.78Oct 19, 2026

Change

-0%

Bid2.8

Ask7.7

volume0

Intrest5

Last Price-

Change

Bid23.1

Ask28.1

volume0

Intrest0

Strike

307.5

Last Price-

Change

Bid2.7

Ask7.7

volume0

Intrest0

Last Price18.47Oct 23, 2026

Change

15.3345.36%

Bid21.2

Ask26.2

volume10

Intrest4

Strike

310

Last Price6.06Oct 22, 2026

Change

-0%

Bid2.5

Ask7.5

volume0

Intrest499

Last Price-

Change

Bid20.2

Ask25.2

volume0

Intrest0

Strike

312.5

Last Price2.43Oct 20, 2026

Change

-0%

Bid4.4

Ask9.4

volume0

Intrest1

Last Price-

Change

Bid17.3

Ask22.2

volume0

Intrest0

Strike

315

Last Price6.72Oct 23, 2026

Change

1.1220%

Bid5.7

Ask7.6

volume3

Intrest3

Last Price-

Change

Bid16.5

Ask21.5

volume0

Intrest0

Strike

317.5

Last Price6.56Oct 22, 2026

Change

-0%

Bid6.2

Ask11.2

volume0

Intrest1

Last Price19.18Oct 22, 2026

Change

-0%

Bid14.9

Ask19.9

volume0

Intrest4

Strike

320

Last Price9Oct 23, 2026

Change

6.8309.09%

Bid7.3

Ask10.4

volume1

Intrest387

Last Price-

Change

Bid12.6

Ask17.6

volume0

Intrest0

Strike

322.5

Last Price12.3Oct 23, 2026

Change

Bid8.3

Ask13.3

volume1

Intrest0

Last Price53.7Oct 06, 2026

Change

-0%

Bid12.4

Ask17.4

volume0

Intrest2

Strike

325

Last Price19.78Oct 23, 2026

Change

17.5767.54%

Bid8.5

Ask13.5

volume1

Intrest85

Last Price11.4Oct 23, 2026

Change

Bid10.7

Ask15.5

volume10

Intrest0

Strike

327.5

Last Price13Oct 22, 2026

Change

-0%

Bid10.6

Ask15.5

volume0

Intrest6

Last Price15.06Oct 22, 2026

Change

-0%

Bid10

Ask15

volume0

Intrest12

Strike

330

Last Price14.43Oct 23, 2026

Change

0.422.83%

Bid11.5

Ask16.5

volume1

Intrest101

Last Price-

Change

Bid8.9

Ask13.9

volume0

Intrest0

Strike

332.5

Last Price14.7Oct 22, 2026

Change

-0%

Bid12.7

Ask17.7

volume0

Intrest1

Last Price26.28Oct 19, 2026

Change

-0%

Bid7.8

Ask12.8

volume0

Intrest3

Strike

335

Last Price17.2Oct 22, 2026

Change

-0%

Bid13.6

Ask18.6

volume0

Intrest7

Last Price14.06Oct 22, 2026

Change

-0%

Bid5.9

Ask10.9

volume0

Intrest1

Strike

337.5

Last Price-

Change

Bid15.2

Ask20.2

volume0

Intrest0

Last Price31.53Oct 21, 2026

Change

-0%

Bid5.9

Ask10

volume0

Intrest5

Strike

340

Last Price20.05Oct 23, 2026

Change

14.05234.17%

Bid16.3

Ask21.3

volume1

Intrest3

Last Price-

Change

Bid3.7

Ask8.7

volume0

Intrest0

Strike

342.5

Last Price13.56Oct 15, 2026

Change

-0%

Bid18.5

Ask23.5

volume0

Intrest1

Last Price5.23Oct 23, 2026

Change

2.5732.95%

Bid4.5

Ask6.5

volume18

Intrest11

Strike

345

Last Price6Oct 21, 2026

Change

-0%

Bid19.8

Ask24.8

volume0

Intrest4

Last Price-

Change

Bid4

Ask8.1

volume0

Intrest0

Strike

347.5

Last Price6.7Oct 21, 2026

Change

-0%

Bid22.1

Ask27.1

volume0

Intrest1

Last Price4.09Oct 23, 2026

Change

22.2184.45%

Bid3.1

Ask8

volume6

Intrest9

Strike

350

Last Price25Oct 22, 2026

Change

-0%

Bid24

Ask29

volume0

Intrest18

Last Price-

Change

Bid2.8

Ask7.8

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid26

Ask31

volume0

Intrest0

Last Price27.4Oct 06, 2026

Change

-0%

Bid1.2

Ask6.2

volume0

Intrest5

Strike

355

Last Price8.05Oct 21, 2026

Change

-0%

Bid28.1

Ask33.1

volume0

Intrest23

Last Price-

Change

Bid1.4

Ask6.4

volume0

Intrest0

Strike

357.5

Last Price-

Change

Bid30.3

Ask35.3

volume0

Intrest0

Last Price4.5Oct 22, 2026

Change

-0%

Bid1

Ask6

volume0

Intrest28

Strike

360

Last Price9.95Oct 21, 2026

Change

-0%

Bid31.9

Ask36.9

volume0

Intrest6

Last Price-

Change

Bid1.45

Ask6.4

volume0

Intrest0

Strike

362.5

Last Price40.2Oct 23, 2026

Change

Bid34.1

Ask39.1

volume1

Intrest0

Last Price10.3Oct 20, 2026

Change

-0%

Bid0.8

Ask4.9

volume0

Intrest43

Strike

365

Last Price20Oct 08, 2026

Change

-0%

Bid36.4

Ask41.4

volume0

Intrest3

Last Price6.3Oct 22, 2026

Change

-0%

Bid0.7

Ask4.9

volume0

Intrest1

Strike

367.5

Last Price-

Change

Bid38.6

Ask44.4

volume0

Intrest0

Last Price8.2Oct 16, 2026

Change

-0%

Bid0.45

Ask1.9

volume0

Intrest11

Strike

370

Last Price14.95Oct 21, 2026

Change

-0%

Bid40.9

Ask46.7

volume0

Intrest1

Last Price6.6Oct 19, 2026

Change

-0%

Bid0.1

Ask4.5

volume0

Intrest1

Strike

372.5

Last Price-

Change

Bid43.7

Ask48.7

volume0

Intrest0

Last Price8Oct 21, 2026

Change

-0%

Bid0.3

Ask5.5

volume0

Intrest9

Strike

375

Last Price25.6Oct 07, 2026

Change

-0%

Bid45.9

Ask50.9

volume0

Intrest2

Last Price-

Change

Bid0.05

Ask5

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid47.8

Ask52.8

volume0

Intrest0

Last Price0.77Oct 23, 2026

Change

5.2387.17%

Bid0.1

Ask2.85

volume1

Intrest1221

Strike

380

Last Price-

Change

Bid50.3

Ask55.3

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask5.2

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid52.8

Ask57.8

volume0

Intrest0

Last Price21.72Oct 12, 2026

Change

-0%

Bid0.05

Ask5

volume0

Intrest4

Strike

385

Last Price-

Change

Bid55.3

Ask61

volume0

Intrest0

Last Price3.6Oct 15, 2026

Change

-0%

Bid0.05

Ask5.2

volume0

Intrest1

Strike

387.5

Last Price20Oct 12, 2026

Change

-0%

Bid57.3

Ask62.3

volume0

Intrest3

Last Price0.5Oct 23, 2026

Change

4.289.36%

Bid0.3

Ask2.1

volume146

Intrest203

Strike

390

Last Price-

Change

Bid59.8

Ask64.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

392.5

Last Price-

Change

Bid62.6

Ask67.6

volume0

Intrest0

Last Price9.06Oct 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

395

Last Price-

Change

Bid64.9

Ask69.9

volume0

Intrest0

Last Price0.4Oct 23, 2026

Change

2.184%

Bid0.05

Ask1.7

volume224

Intrest10

Strike

397.5

Last Price-

Change

Bid66.9

Ask71.9

volume0

Intrest0

Last Price0.6Oct 22, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest13

Strike

400

Last Price70.8Oct 22, 2026

Change

-0%

Bid69.6

Ask74.6

volume0

Intrest1

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

402.5

Last Price-

Change

Bid72.6

Ask77.6

volume0

Intrest0

Last Price2.6Oct 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest11

Strike

405

Last Price83.1Oct 23, 2026

Change

Bid74.1

Ask79.1

volume1

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

407.5

Last Price-

Change

Bid77.5

Ask82.5

volume0

Intrest0

Last Price2Oct 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

410

Last Price-

Change

Bid79.9

Ask85.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

412.5

Last Price-

Change

Bid82.3

Ask88

volume0

Intrest0

Last Price7.2Oct 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

415

Last Price-

Change

Bid84.9

Ask89.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

417.5

Last Price-

Change

Bid87.4

Ask93

volume0

Intrest0

Last Price1.58Oct 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Strike

420

Last Price-

Change

Bid89.9

Ask95.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

422.5

Last Price-

Change

Bid92.1

Ask97.9

volume0

Intrest0

Last Price7.2Oct 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

425

Last Price-

Change

Bid94.7

Ask100.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

427.5

Last Price-

Change

Bid97.2

Ask102.4

volume0

Intrest0

Last Price0.4Oct 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

430

Last Price-

Change

Bid99.4

Ask105.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

432.5

Last Price-

Change

Bid102.2

Ask107.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

435

Last Price-

Change

Bid104.7

Ask109.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

437.5

Last Price-

Change

Bid105.5

Ask113.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

440

Last Price-

Change

Bid109.8

Ask115.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

442.5

Last Price-

Change

Bid110.5

Ask118.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

445

Last Price-

Change

Bid114.7

Ask120.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

447.5

Last Price-

Change

Bid115.5

Ask123.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

450

Last Price-

Change

Bid119.7

Ask125.3

volume0

Intrest0

Last Price2.5Oct 13, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest21

Strike

455

Last Price-

Change

Bid124.8

Ask130.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

460

Last Price-

Change

Bid129.7

Ask135.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

465

Last Price-

Change

Bid134.7

Ask140.4

volume0

Intrest0

Last Price1.85Oct 13, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Strike

470

Last Price-

Change

Bid139.7

Ask145.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

480

Last Price-

Change

Bid149.7

Ask155.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

490

Last Price-

Change

Bid158.8

Ask165.3

volume0

Intrest0

Last Price0.6Oct 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Strike

500

Last Price-

Change

Bid169.7

Ask175.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

510

Last Price-

Change

Bid179.7

Ask185.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

520

Last Price-

Change

Bid189.7

Ask195.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

530

Last Price-

Change

Bid199.7

Ask205.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

540

Last Price-

Change

Bid209.6

Ask215.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

550

Last Price-

Change

Bid219.6

Ask224.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

560

Last Price-

Change

Bid229.6

Ask235.3

volume0

Intrest0