TLN Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 220.00 | 88.50 | 106.00 | 109.40 | 0.00 | 1 | 2 | 111.9% |
| 225.00 | 161.50 | 101.00 | 104.40 | 0.00 | 1 | 1 | 106.3% |
| 230.00 | 78.50 | 96.00 | 99.40 | 0.00 | 1 | 1 | 100.6% |
| 235.00 | 87.60 | 91.00 | 94.40 | 0.00 | 0 | 1 | 95.1% |
| 240.00 | 94.00 | 86.00 | 88.90 | 0.00 | 0 | 2 | 132.6% |
| 245.00 | 71.50 | 81.00 | 83.70 | 0.00 | 0 | 1 | 121.0% |
| 250.00 | 84.50 | 76.00 | 79.50 | 0.00 | 0 | 1 | 82.8% |
| 255.00 | 80.00 | 71.00 | 74.50 | 0.00 | 0 | 1 | 77.5% |
| 260.00 | 75.50 | 66.00 | 69.50 | 0.00 | 0 | 1 | 72.2% |
| 265.00 | 71.00 | 61.00 | 64.50 | 0.00 | 0 | 1 | 67.0% |
| 275.00 | 98.00 | 51.00 | 54.80 | 0.00 | 0 | 1 | 62.7% |
| 310.00 | 19.20 | 19.80 | 22.90 | 0.00 | 0 | 1 | 54.5% |
| 315.00 | 18.30 | 16.00 | 20.00 | 0.00 | 2 | 2 | 55.5% |
| 320.00 | 11.80 | 13.50 | 15.80 | -5.21 | 1 | 9 | 54.5% |
| 322.50 | 15.91 | 11.50 | 13.90 | 0.00 | 0 | 11 | 51.9% |
| 325.00 | 14.45 | 9.80 | 12.60 | 0.00 | 1 | 11 | 51.2% |
| 327.50 | 13.68 | 9.10 | 11.30 | 0.00 | 1 | 2 | 52.5% |
| 330.00 | 8.82 | 7.10 | 10.10 | -2.38 | 3 | 10 | 50.3% |
| 335.00 | 6.50 | 6.50 | 8.80 | -3.65 | 3 | 13 | 56.0% |
| 340.00 | 4.80 | 4.30 | 5.60 | -1.82 | 2 | 18 | 50.5% |
| 345.00 | 3.45 | 3.10 | 4.40 | -2.10 | 2 | 5 | 51.2% |
| 350.00 | 2.60 | 2.25 | 3.20 | -1.10 | 14 | 40 | 51.3% |
| 355.00 | 3.06 | 1.05 | 2.75 | 0.00 | 1 | 5 | 51.1% |
| 360.00 | 1.43 | 0.70 | 2.15 | -0.16 | 1 | 23 | 52.2% |
| 365.00 | 0.79 | 0.00 | 1.75 | -0.26 | 10 | 22 | 50.8% |
| 370.00 | 5.51 | 0.00 | 2.55 | 0.00 | 1 | 5 | 60.8% |
| 375.00 | 23.85 | 0.00 | 4.80 | 0.00 | 2 | 0 | 77.9% |
| 380.00 | 0.65 | 0.00 | 2.50 | 0.00 | 3 | 23 | 70.0% |
| 385.00 | 22.58 | 0.00 | 3.70 | 0.00 | 3 | 2 | 82.2% |
| 390.00 | 0.15 | 0.00 | 3.60 | -0.67 | 2 | 15 | 86.2% |
| 400.00 | 0.75 | 0.00 | 2.90 | 0.00 | 140 | 140 | 90.5% |
| 405.00 | 2.45 | 0.00 | 2.90 | 0.00 | 0 | 13 | 94.7% |
| 410.00 | 1.13 | 0.00 | 2.90 | 0.00 | 1 | 9 | 98.8% |
| 415.00 | 0.30 | 0.00 | 2.90 | 0.00 | 2 | 4 | 102.8% |
| 420.00 | 0.20 | 0.00 | 2.90 | 0.00 | 1 | 7 | 106.7% |
| 425.00 | 1.25 | 0.00 | 2.50 | 0.00 | 2 | 3 | 107.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 230.00 | 2.40 | 0.00 | 3.10 | 0.00 | 1 | 2 | 152.5% |
| 235.00 | 2.57 | 0.00 | 2.50 | 0.00 | 1 | 2 | 138.3% |
| 240.00 | 0.25 | 0.00 | 0.45 | -0.60 | 1 | 2 | 97.6% |
| 245.00 | 1.82 | 0.00 | 0.45 | 0.00 | 0 | 5 | 91.8% |
| 250.00 | 0.75 | 0.00 | 0.55 | 0.00 | 300 | 301 | 88.9% |
| 255.00 | 2.22 | 0.00 | 3.80 | 0.00 | 0 | 1 | 121.0% |
| 260.00 | 1.30 | 0.00 | 4.80 | 0.00 | 1 | 10 | 120.7% |
| 265.00 | 0.88 | 0.00 | 3.60 | 0.00 | 1 | 203 | 104.8% |
| 270.00 | 1.95 | 0.00 | 1.90 | 0.00 | 1 | 3 | 83.9% |
| 285.00 | 1.00 | 0.25 | 4.00 | 0.00 | 2 | 3 | 79.9% |
| 295.00 | 2.29 | 1.00 | 3.10 | 0.61 | 2 | 2 | 64.5% |
| 300.00 | 2.20 | 1.00 | 4.80 | -5.90 | 10 | 464 | 64.6% |
| 305.00 | 7.10 | 1.85 | 3.40 | 0.00 | 0 | 1 | 54.5% |
| 310.00 | 4.60 | 3.20 | 4.60 | 0.60 | 4 | 16 | 55.3% |
| 315.00 | 7.10 | 4.70 | 6.00 | 1.00 | 4 | 5 | 55.1% |
| 325.00 | 10.45 | 8.10 | 11.00 | 0.45 | 3 | 6 | 56.0% |
| 330.00 | 12.10 | 10.80 | 13.50 | 0.00 | 7 | 8 | 56.1% |
| 335.00 | 14.77 | 12.90 | 16.50 | 1.77 | 12 | 1 | 54.1% |
| 340.00 | 29.82 | 15.90 | 19.50 | 0.00 | 2 | 1 | 52.4% |
| 345.00 | 32.30 | 20.30 | 23.00 | 0.00 | 0 | 1 | 54.3% |
| 350.00 | 26.61 | 23.10 | 27.00 | -12.39 | 2 | 3 | 50.7% |
| 355.00 | 46.10 | 27.50 | 31.00 | 0.00 | 0 | 1 | 50.5% |
| 360.00 | 44.00 | 31.90 | 35.50 | 0.00 | 0 | 3 | 50.7% |
| 385.00 | 35.10 | 56.00 | 58.80 | 0.00 | 1 | 1 | 76.4% |
| 390.00 | 30.30 | 60.80 | 64.40 | 0.00 | 0 | 3 | 55.6% |
| 445.00 | 115.87 | 115.80 | 119.50 | 2.37 | 1 | 1 | 92.6% |
| 480.00 | 97.10 | 151.00 | 154.50 | 0.00 | 2 | 0 | 117.1% |
| 490.00 | 107.40 | 161.00 | 164.50 | 0.00 | 1 | 0 | 122.4% |
| 500.00 | 116.90 | 171.00 | 174.50 | 0.00 | 1 | 0 | 127.4% |
Sign up free to access Options Chain Data
Explore TLN options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.