TLN · Option chain

TLN Option Chain

Every listed TLN strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$305.52

Call open interest

6,638

Put open interest

9,165

Put/call (volume)

0.63

344 contracts changed hands across these expirations — 211 calls against 133 puts. Calls outtraded puts 1.59 to one.

Sep 11, 20266 days

call OI 70 · put OI 693

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	71.10 / 78.20	—	—	230	—	0.00 / 2.10	—	4
—	66.50 / 74.70	—	—	235	—	0.00 / 2.10	—	1
—	61.10 / 68.90	—	—	240	—	0.00 / 1.65	—	1
—	56.60 / 64.70	—	—	245	—	0.00 / 3.90	—	2
—	51.70 / 59.80	—	—	250	—	0.00 / 0.50	—	2
—	46.80 / 54.90	—	—	255	—	0.00 / 1.55	—	1
—	42.00 / 49.90	—	—	260	—	0.00 / 1.05	—	2
—	37.00 / 45.10	—	1	265	—	0.00 / 1.00	—	37
—	32.10 / 40.30	—	1	270	—	0.00 / 2.95	—	10
—	29.70 / 34.60	—	—	275	—	0.25 / 3.00	—	6
—	25.60 / 33.50	—	—	277.5	1.05	0.50 / 1.45	3	—
—	24.10 / 31.00	—	—	280	1.45	0.00 / 3.50	1	11
—	21.10 / 28.60	—	—	282.5	2.20	1.15 / 2.10	1	—
—	21.20 / 26.50	—	—	285	2.90	1.25 / 3.00	3	13
—	17.10 / 22.20	—	—	290	2.80	2.30 / 3.50	6	163
—	15.00 / 20.00	—	6	292.5	3.90	2.65 / 6.00	3	72
14.22	13.30 / 18.30	5	—	295	4.10	3.40 / 5.20	5	25
—	11.10 / 16.10	—	—	297.5	4.70	4.20 / 6.30	2	—
—	8.90 / 13.90	—	5	300	—	3.40 / 8.40	—	190
—	9.10 / 13.10	—	—	302.5	—	5.90 / 10.00	—	1
9.70	8.00 / 11.10	1	6	305	8.33	7.00 / 9.00	11	12
—	7.30 / 11.00	—	1	307.5	—	8.30 / 12.10	—	—
—	5.20 / 9.30	—	2	310	10.30	9.40 / 13.50	1	17
—	3.70 / 8.60	—	—	312.5	12.00	10.40 / 13.90	1	—
—	3.40 / 7.30	—	4	315	13.20	12.10 / 16.50	2	8
4.90	3.60 / 5.20	2	2	317.5	—	12.90 / 17.80	—	—
4.00	3.10 / 4.90	2	2	320	—	15.90 / 20.80	—	3
—	2.60 / 6.50	—	1	322.5	—	17.70 / 21.80	—	—
2.30	1.55 / 5.00	2	5	325	—	19.80 / 24.10	—	68
2.40	0.00 / 5.00	7	5	330	—	22.30 / 28.60	—	4
1.25	0.00 / 2.30	3	—	332.5	—	24.50 / 31.40	—	—
—	0.00 / 1.50	—	4	335	—	26.80 / 33.50	—	10
—	0.00 / 3.30	—	—	337.5	32.10	30.30 / 35.00	3	—
—	0.00 / 5.70	—	1	340	—	31.30 / 38.90	—	3
—	0.00 / 5.70	—	—	345	—	35.90 / 44.00	—	21
—	0.05 / 5.30	—	10	350	—	40.70 / 48.90	—	4
—	0.00 / 5.30	—	2	355	—	45.70 / 53.80	—	2
0.56	0.00 / 1.50	1	1	360	—	50.70 / 58.20	—	—
—	0.00 / 1.50	—	5	365	—	55.60 / 63.70	—	—
—	0.00 / 1.50	—	4	370	—	60.60 / 68.70	—	—
—	0.00 / 1.50	—	2	375	—	65.60 / 73.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 2,329 · put OI 6,094

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	72.10 / 80.20	—	—	230	—	0.00 / 5.40	—	12
—	62.40 / 70.10	—	10	240	—	0.00 / 0.75	—	7
—	52.80 / 60.30	—	41	250	0.52	0.00 / 1.00	1	640
—	43.40 / 50.80	—	38	260	—	0.00 / 1.55	—	154
—	38.50 / 46.20	—	—	265	—	0.85 / 1.95	—	3
—	36.40 / 41.70	—	3	270	1.32	0.25 / 2.80	1	70
—	30.90 / 37.40	—	—	275	2.15	1.90 / 3.10	1	15
32.20	27.30 / 32.20	1	16	280	2.42	2.80 / 3.80	2	247
—	23.70 / 31.10	—	—	282.5	—	1.15 / 4.30	—	32
—	21.90 / 29.20	—	—	285	4.61	3.30 / 4.90	1	2
—	20.00 / 27.20	—	—	287.5	—	4.20 / 5.60	—	2
22.12	19.50 / 24.50	3	4	290	—	4.60 / 8.50	—	812
—	18.30 / 23.30	—	—	292.5	6.40	5.00 / 8.20	40	80
—	16.30 / 20.30	—	2	295	8.46	6.80 / 8.00	2	1
—	14.60 / 19.60	—	1	297.5	—	6.70 / 10.50	—	—
15.80	14.20 / 17.80	3	72	300	9.04	7.40 / 12.30	3	829
14.02	13.30 / 15.80	4	—	302.5	9.00	8.70 / 12.60	1	—
13.95	12.40 / 13.90	1	5	305	—	10.50 / 12.80	—	10
12.25	9.80 / 13.20	1	2	307.5	—	11.10 / 14.00	—	—
10.75	8.80 / 11.90	2	33	310	14.73	13.20 / 15.70	3	446
10.00	8.60 / 11.20	20	16	312.5	—	13.00 / 18.00	—	—
9.30	8.10 / 9.80	2	10	315	—	14.50 / 19.50	—	—
7.30	6.20 / 10.10	1	82	320	—	19.10 / 23.00	—	1,003
—	4.00 / 7.40	—	4	322.5	22.25	20.60 / 24.60	1	—
6.50	5.00 / 6.50	1	32	325	—	22.00 / 27.00	—	—
—	4.40 / 8.50	—	34	327.5	—	24.00 / 29.00	—	—
4.30	2.20 / 6.80	8	400	330	30.60	25.20 / 29.80	1	389
—	3.40 / 4.30	—	1	332.5	—	27.80 / 32.70	—	—
—	0.80 / 4.70	—	3	335	—	29.50 / 36.80	—	1
3.00	0.00 / 3.30	32	249	340	36.06	34.00 / 39.00	1	291
—	1.60 / 3.10	—	23	345	—	38.20 / 42.70	—	1
1.89	1.00 / 6.00	1	178	350	—	42.10 / 49.30	—	335
1.29	0.05 / 3.70	1	231	360	—	51.30 / 57.90	—	97
—	0.00 / 5.50	—	575	370	—	61.00 / 67.70	—	601
0.30	0.20 / 1.15	2	264	380	—	70.60 / 78.70	—	14
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 153 · put OI 659

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	72.50 / 80.40	—	—	230	—	0.00 / 2.10	—	7
—	67.00 / 75.60	—	—	235	—	0.00 / 1.85	—	25
—	62.70 / 70.70	—	—	240	—	0.00 / 2.85	—	8
—	58.00 / 65.90	—	—	245	—	0.00 / 3.60	—	6
—	53.30 / 61.20	—	—	250	—	0.00 / 3.30	—	2
—	48.70 / 56.70	—	2	255	—	0.00 / 6.10	—	—
—	44.20 / 52.20	—	1	260	—	0.00 / 6.40	—	7
—	40.00 / 47.80	—	—	265	—	0.30 / 6.30	—	12
—	36.70 / 42.30	—	1	270	—	2.25 / 4.70	—	518
—	31.10 / 40.00	—	1	275	—	2.30 / 7.30	—	3
—	27.80 / 36.00	—	5	280	—	3.60 / 7.80	—	2
—	25.20 / 31.10	—	—	285	—	3.70 / 7.50	—	2
—	22.60 / 27.60	—	6	290	—	5.40 / 8.90	—	5
21.64	19.20 / 23.60	7	12	295	—	8.20 / 12.50	—	3
—	17.00 / 21.90	—	1	300	—	10.10 / 14.50	—	13
—	13.90 / 18.80	—	1	305	—	11.40 / 16.30	—	11
—	11.50 / 16.50	—	1	310	—	14.90 / 17.90	—	9
—	9.10 / 14.10	—	3	315	—	16.80 / 21.80	—	3
—	7.90 / 12.80	—	4	320	—	20.30 / 24.20	—	2
—	7.30 / 10.60	—	33	325	—	23.80 / 28.80	—	7
7.20	5.00 / 10.00	1	1	330	—	27.80 / 32.70	—	—
—	4.20 / 6.50	—	1	335	—	30.80 / 35.70	—	1
4.90	4.00 / 7.00	2	2	340	—	34.00 / 42.00	—	5
—	3.20 / 6.70	—	13	345	—	38.60 / 46.20	—	3
—	0.20 / 5.00	—	10	350	—	42.00 / 51.00	—	2
—	1.85 / 3.60	—	25	355	—	47.00 / 55.20	—	—
—	1.00 / 6.50	—	8	360	—	51.00 / 60.00	—	1
—	0.05 / 6.10	—	6	365	—	56.00 / 65.00	—	—
—	0.00 / 6.00	—	7	370	—	61.20 / 68.20	—	1
—	0.00 / 5.80	—	2	375	—	66.50 / 71.50	—	—
3.10	0.50 / 2.75	5	7	380	—	71.10 / 78.80	—	1
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 97 · put OI 123

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	72.80 / 81.10	—	—	230	—	0.00 / 2.25	—	4
—	68.00 / 76.30	—	—	235	—	0.30 / 2.10	—	7
—	63.30 / 71.60	—	42	240	—	0.00 / 3.10	—	25
—	59.00 / 66.90	—	—	245	—	0.00 / 4.40	—	6
—	54.30 / 62.30	—	—	250	—	0.60 / 3.50	—	2
—	50.00 / 57.90	—	2	255	—	0.00 / 6.40	—	1
—	45.60 / 54.00	—	1	260	—	0.65 / 5.20	—	13
—	41.00 / 48.00	—	1	265	—	1.60 / 4.60	—	1
—	37.20 / 43.70	—	—	270	4.20	3.50 / 6.90	3	6
—	33.30 / 41.70	—	1	275	—	4.30 / 8.10	—	5
—	31.40 / 37.20	—	3	280	6.55	5.90 / 8.00	1	14
—	28.10 / 33.10	—	—	285	—	5.50 / 10.50	—	1
—	24.00 / 29.00	—	1	290	9.00	9.30 / 12.50	1	10
—	22.50 / 26.20	—	—	295	—	8.50 / 13.50	—	1
—	19.50 / 24.50	—	2	300	—	11.00 / 16.00	—	3
—	16.80 / 21.80	—	—	305	—	13.80 / 18.80	—	2
—	13.90 / 18.30	—	2	310	—	16.80 / 20.50	—	5
—	12.10 / 16.30	—	1	315	—	18.80 / 23.80	—	6
12.00	11.10 / 13.00	6	4	320	—	22.30 / 26.80	—	6
—	8.90 / 12.80	—	8	325	—	26.00 / 29.90	—	2
—	8.20 / 11.40	—	2	330	—	29.20 / 34.20	—	2
—	4.50 / 8.90	—	1	335	—	32.80 / 37.70	—	—
8.50	4.70 / 8.90	2	3	340	—	36.60 / 41.60	—	1
—	2.00 / 6.30	—	1	345	—	39.30 / 47.70	—	—
—	0.90 / 5.50	—	1	350	—	43.20 / 51.50	—	—
—	0.90 / 5.90	—	4	355	—	48.00 / 56.80	—	—
—	0.00 / 5.00	—	3	360	—	52.00 / 61.00	—	—
—	1.20 / 6.40	—	7	370	—	61.40 / 68.80	—	—
3.67	1.05 / 3.90	5	1	375	—	66.70 / 74.30	—	—
—	0.40 / 6.10	—	6	380	—	71.50 / 79.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 48 · put OI 118

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	73.40 / 81.80	—	—	230	—	0.00 / 2.25	—	2
—	68.40 / 77.70	—	—	235	—	0.30 / 3.30	—	50
—	64.00 / 72.60	—	—	240	—	0.45 / 3.10	—	16
—	59.30 / 68.50	—	—	245	—	0.00 / 4.90	—	5
—	55.00 / 63.70	—	1	250	—	1.15 / 3.90	—	19
—	46.80 / 55.60	—	—	260	—	1.80 / 6.80	—	9
—	42.20 / 51.00	—	—	265	—	1.75 / 6.40	—	1
—	39.00 / 47.50	—	—	270	—	3.40 / 8.10	—	1
—	35.00 / 43.50	—	—	275	—	4.00 / 9.00	—	1
—	31.00 / 40.00	—	—	280	—	5.70 / 10.60	—	7
—	29.20 / 36.60	—	—	285	—	7.10 / 12.10	—	3
—	26.50 / 31.50	—	2	290	—	9.40 / 14.40	—	1
—	23.60 / 28.60	—	1	295	—	11.00 / 16.00	—	—
—	20.80 / 25.80	—	5	300	—	13.00 / 18.00	—	1
21.59	18.30 / 23.30	2	19	305	—	15.60 / 20.60	—	1
—	15.60 / 20.60	—	10	310	—	18.00 / 23.00	—	—
13.50	8.70 / 13.10	2	3	330	—	30.70 / 35.70	—	—
8.32	5.50 / 9.60	1	1	340	—	38.00 / 43.00	—	—
—	4.40 / 9.40	—	5	345	—	41.00 / 49.00	—	—
—	1.00 / 8.60	—	—	355	—	49.00 / 57.20	—	1
4.80	2.00 / 7.00	2	1	360	—	54.90 / 61.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 3,941 · put OI 1,478

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
81.50	74.60 / 82.10	1	4	230	—	0.10 / 3.30	—	48
72.50	65.20 / 73.20	1	23	240	2.45	1.70 / 3.10	5	59
—	59.00 / 64.50	—	78	250	2.90	2.75 / 4.40	6	41
—	50.50 / 56.00	—	67	260	—	4.20 / 6.40	—	14
—	41.70 / 46.70	—	19	270	—	4.50 / 8.20	—	114
—	34.20 / 39.20	—	9	280	—	8.50 / 12.30	—	204
—	29.30 / 33.20	—	6	290	—	12.40 / 16.60	—	82
25.22	22.80 / 27.70	39	212	300	17.78	16.30 / 21.30	2	50
20.69	16.80 / 21.80	7	29	310	22.93	21.20 / 24.40	15	285
18.00	13.10 / 18.10	1	26	320	—	24.50 / 33.00	—	42
13.93	10.30 / 14.90	1	34	330	—	32.70 / 36.50	—	28
11.31	8.00 / 10.70	1	381	340	—	38.40 / 46.90	—	186
7.90	5.20 / 8.40	1	952	350	—	47.70 / 52.10	—	213
7.00	5.30 / 6.50	1	363	360	—	56.20 / 60.70	—	89
5.00	1.80 / 5.20	16	1,511	370	—	64.30 / 69.20	—	7
4.66	1.40 / 5.40	1	227	380	—	73.20 / 78.20	—	16
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TLN

TLN options score TLN gamma walls TLN max pain TLN IV rank TLN put/call ratio TLN options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.