TLN - Options Database

TLN

TALEN ENERGY CORP NE

$377.79 +3.60%

$386.00 (+2.17%)🌙

as of 07/06 07:04 PM

(7/2 19:04) ◀

Monday, July 6, 2026 (7:04pm)

▶ (7/7 19:07)

◀ 7/6 19:04 ▶

Option Volume

Detail

ℹ

Current (07/06) 2,930

Calls: 2,040 (70%)

Puts: 890 (30%)

Prior (07/02) 3,456

Calls: 1,256 (36%)

Puts: 2,200 (64%)

Current vs Prior -15.22%

Calls: +62.42% (Calls)

Puts: -59.55% (Puts)

Prior 7-Day Total 29,378

Calls: 13,796 (47%)

Puts: 15,582 (53%)

Prior 7-Day Average 4,896

Calls: 1,970 (47%)

Puts: 2,226 (53%)

Current vs Prior 7-Day Avg -40.16%

Calls: +3.51%

Puts: -60.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $3.00M

Calls: $1.63M (55%)

Puts: $1.36M (45%)

Prior (07/02) $7.90M

Calls: $2.44M (31%)

Puts: $5.47M (69%)

Current vs Prior -62.09%

Calls: -32.93%

Puts: -75.07%

Prior 7-Day Total $85.78M

Calls: $36.40M (42%)

Puts: $49.37M (58%)

Prior 7-Day Average $14.30M

Calls: $5.20M (42%)

Puts: $7.05M (58%)

Current vs Prior 7-Day Avg -79.04%

Calls: -68.59%

Puts: -80.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.44

Prior (07/02) 1.75

Current vs Prior -75.09%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -60.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 35,673

Calls: 23,961 (67%)

Puts: 11,712 (33%)

Prior (07/02) 14,411

Calls: 7,521 (52%)

Puts: 6,890 (48%)

Current vs Prior +147.54%

Prior 7-Day Total 130,669

Calls: 78,624 (60%)

Puts: 52,045 (40%)

Prior 7-Day Average 21,778

Calls: 13,104 (60%)

Puts: 8,674 (40%)

Current vs Prior 7-Day Avg +63.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.25% | 10.43%10.43% | 19.89%

Prior 7.53% | 10.74%-- | --

Current vs Prior -17.01% | -2.86%-- | --

Prior 7-Day Avg 5.60% | 8.82%-- | --

Current vs 7-Day Avg +11.48% | +18.30%-- | --

Prior 7-Day Eod 7.53% | 10.74%-- | --

Current vs 7-Day Eod -17.01% | -2.86%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.06% | 16.77%

Calls: 12.01% | 16.08%

Puts: 10.12% | 17.46%

Prior 11.06% | 16.77%

Calls: 12.01% | 16.08%

Puts: 10.12% | 17.46%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 22.05% | 20.29%

Calls: 19.64% | 19.95%

Puts: 24.46% | 20.63%

Current vs 7-Day Avg -49.84% | -17.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (2,040 calls vs 890 puts). P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (23,961 calls vs 11,712 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 6.8%, best 6.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 31	32.60	34.90	$33.75	6.8%	1	0.63	--

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.65, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	58.60	66.00	$62.30	11.9%	2	0.85	4
$325.00	Aug 14	64.10	71.00	$67.55	10.2%	3	0.78	--
$335.00	Aug 7	53.00	61.00	$57.00	14.0%	2	0.76	1
$340.00	Aug 7	50.10	57.00	$53.55	12.9%	6	0.74	--
$345.00	Aug 7	47.10	54.00	$50.55	13.6%	6	0.71	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 17	49.60	57.90	$53.75	15.4%	2	0.87	4
$400.00	Jul 10	21.40	29.20	$25.30	30.8%	2	0.81	14
$415.00	Jul 17	39.10	47.00	$43.05	18.4%	3	0.79	5
$417.50	Jul 17	41.30	49.00	$45.15	17.1%	3	0.77	303
$410.00	Jul 17	35.10	43.00	$39.05	20.2%	1	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 1.6K, top 411)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 10	1.10	4.70	$2.90	124.1%	411	0.16	5
$405.00	Jul 10	2.20	3.80	$3.00	53.3%	407	0.20	30
$410.00	Jul 10	0.05	6.40	$3.23	196.6%	69	0.19	40
$400.00	Jul 10	1.15	4.80	$2.97	122.9%	33	0.22	54
$375.00	Jul 17	19.20	21.60	$20.40	11.8%	33	0.57	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	3.60	6.20	$4.90	53.1%	44	0.18	945
$320.00	Jul 10	0.00	0.90	$0.45	200.0%	30	0.03	--
$342.50	Jul 10	0.00	2.30	$1.15	200.0%	30	0.08	--
$310.00	Jul 17	1.60	2.60	$2.10	47.6%	25	0.08	335
$352.50	Jul 10	1.10	3.60	$2.35	106.4%	20	0.15	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 14.3%, max 38.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 10	Aug 14	90.8%	65.8%	38.1%	18	97
$425.00	Jul 10	Jul 17	97.0%	72.4%	34.0%	6	81
$420.00	Jul 10	Jul 24	86.7%	68.7%	26.2%	6	29
$417.50	Jul 10	Jul 17	89.1%	71.6%	24.4%	426	11
$410.00	Jul 10	Jul 17	80.9%	66.2%	22.2%	70	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 7	89.2%	66.9%	33.3%	18	40
$330.00	Jul 10	Jul 24	87.7%	67.8%	29.3%	5	688
$320.00	Jul 10	Jul 31	90.9%	77.3%	17.6%	32	--
$340.00	Jul 10	Jul 31	76.3%	65.4%	16.7%	13	29
$380.00	Jul 17	Jul 31	73.5%	65.0%	13.0%	10	122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 49.00, avg 3.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 24	$0.25	$4.75	$0.25	19.00	$440.25
$442.50	$447.50	Jul 17	$0.30	$4.70	$0.30	15.67	$442.80
$405.00	$410.00	Jul 17	$0.80	$4.20	$0.80	5.25	$405.80
$410.00	$415.00	Jul 10	$0.83	$4.17	$0.83	5.02	$410.83
$387.50	$390.00	Jul 17	$0.45	$2.05	$0.45	4.56	$387.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 10	$0.20	$9.80	$0.20	49.00	$339.80
$340.00	$330.00	Jul 17	$0.32	$9.68	$0.32	30.25	$339.68
$330.00	$320.00	Jul 10	$0.40	$9.60	$0.40	24.00	$329.60
$340.00	$320.00	Jul 31	$1.75	$18.25	$1.75	10.43	$338.25
$320.00	$310.00	Jul 17	$1.03	$8.97	$1.03	8.71	$318.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 11.50, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$402.50	$405.00	Jul 10	$2.15	$2.15	$0.35	6.14	$404.65
$370.00	$375.00	Jul 17	$4.25	$4.25	$0.75	5.67	$374.25
$345.00	$355.00	Aug 7	$7.95	$7.95	$2.05	3.88	$352.95
$325.00	$355.00	Jul 31	$23.30	$23.30	$6.70	3.48	$348.30
$425.00	$427.50	Jul 17	$1.77	$1.77	$0.73	2.42	$426.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$385.00	Jul 10	$4.60	$4.60	$0.40	11.50	$385.40
$427.50	$417.50	Jul 17	$8.60	$8.60	$1.40	6.14	$418.90
$380.00	$377.50	Jul 17	$2.10	$2.10	$0.40	5.25	$377.90
$417.50	$415.00	Jul 17	$2.10	$2.10	$0.40	5.25	$415.40
$415.00	$410.00	Jul 17	$4.00	$4.00	$1.00	4.00	$411.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $5.53, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 17	Jul 24	$1.05	74.4%	63.4%
$420.00	Jul 10	Jul 17	$2.37	86.7%	66.0%
$425.00	Jul 10	Jul 17	$2.40	97.0%	72.4%
$415.00	Jul 10	Jul 17	$3.00	80.2%	64.7%
$417.50	Jul 10	Jul 17	$3.40	89.1%	71.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 17	Jul 24	$0.65	86.9%	72.9%
$320.00	Jul 10	Jul 17	$2.68	90.9%	85.4%
$350.00	Jul 10	Jul 17	$2.95	89.2%	69.4%
$330.00	Jul 10	Jul 17	$3.73	87.7%	84.2%
$340.00	Jul 10	Jul 17	$3.85	76.3%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 6.11% of stock, avg 10.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 10	$8.45	$14.65	$23.10	$361.90	$408.10	6.11%
$365.00	Jul 10	$19.15	$5.55	$24.70	$340.30	$389.70	6.54%
$390.00	Jul 10	$6.60	$19.25	$25.85	$364.15	$415.85	6.84%
$400.00	Jul 10	$2.97	$25.30	$28.27	$371.73	$428.27	7.48%
$375.00	Jul 17	$20.40	$16.70	$37.10	$337.90	$412.10	9.82%
$380.00	Jul 17	$17.85	$19.40	$37.25	$342.75	$417.25	9.86%
$370.00	Jul 17	$24.65	$13.30	$37.95	$332.05	$407.95	10.05%
$385.00	Jul 24	$20.95	$24.55	$45.50	$339.50	$430.50	12.04%
$410.00	Jul 17	$6.80	$39.05	$45.85	$364.15	$455.85	12.14%
$360.00	Jul 24	$32.65	$14.55	$47.20	$312.80	$407.20	12.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 2.28% of stock, avg 6.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$355.00	Jul 10	$5.15	$3.48	$8.63	$346.37	$403.63
$395.00	$350.00	Jul 10	$5.15	$3.50	$8.65	$341.35	$403.65
$390.00	$355.00	Jul 10	$6.60	$3.48	$10.08	$344.92	$400.08
$390.00	$350.00	Jul 10	$6.60	$3.50	$10.10	$339.90	$400.10
$395.00	$365.00	Jul 10	$5.15	$5.55	$10.70	$354.30	$405.70
$395.00	$370.00	Jul 10	$5.15	$5.80	$10.95	$359.05	$405.95
$387.50	$355.00	Jul 10	$7.75	$3.48	$11.23	$343.77	$398.73
$387.50	$350.00	Jul 10	$7.75	$3.50	$11.25	$338.75	$398.75
$395.00	$367.50	Jul 10	$5.15	$6.65	$11.80	$355.70	$406.80
$385.00	$355.00	Jul 10	$8.45	$3.48	$11.93	$343.07	$396.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 49.00, avg credit $4.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/360	365/375	Jul 31	$9.80	$0.20	49.00	$350.20	$374.80
372/375	385/388	Jul 17	$2.35	$0.15	15.67	$372.65	$387.35
352/355	388/390	Jul 10	$2.28	$0.22	10.36	$352.72	$389.78
360/365	385/388	Jul 24	$4.55	$0.45	10.11	$360.45	$389.55
365/368	388/390	Jul 10	$2.25	$0.25	9.00	$365.25	$389.75
370/372	375/380	Jul 17	$4.50	$0.50	9.00	$368.00	$379.50
370/372	400/405	Jul 17	$4.45	$0.55	8.09	$368.05	$404.45
350/355	418/420	Jul 17	$4.43	$0.57	7.77	$350.57	$421.93
352/355	382/385	Jul 10	$2.18	$0.32	6.81	$352.82	$384.68
370/372	380/385	Jul 17	$4.35	$0.65	6.69	$368.15	$384.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Jul 17	$0.15	$4.85	32.33
$335.00	$340.00	$345.00	Aug 7	$0.45	$4.55	10.11
$380.00	$382.50	$385.00	Jul 10	$0.30	$2.20	7.33
$355.00	$375.00	$395.00	Aug 7	$2.70	$17.30	6.41
$382.50	$385.00	$387.50	Jul 10	$0.35	$2.15	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Jul 24	$0.10	$9.90	99.00
$355.00	$360.00	$365.00	Jul 17	$0.10	$4.90	49.00
$310.00	$320.00	$330.00	Jul 17	$0.42	$9.58	22.81
$330.00	$340.00	$350.00	Jul 17	$1.23	$8.77	7.13
$340.00	$350.00	$360.00	Jul 31	$1.50	$8.50	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.15, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$430.00	1:2	Aug 14	-$0.15	$44.85
$395.00	$420.00	1:2	Jul 24	-$2.40	$22.60
$325.00	$355.00	1:2	Jul 31	-$15.70	$14.30
$430.00	$450.00	1:2	Aug 14	-$6.35	$13.65
$395.00	$415.00	1:2	Jul 31	-$6.90	$13.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.50	$380.00	1:2	Jul 17	-$5.25	$17.25
$340.00	$320.00	1:2	Jul 31	-$5.80	$14.20
$380.00	$360.00	1:2	Jul 31	-$8.25	$11.75
$330.00	$320.00	1:2	Jul 10	-$0.05	$9.95
$340.00	$330.00	1:2	Jul 10	-$0.65	$9.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.88%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 14	$26.00	0.52	1.9%	6.88%	8.79%	2	--
$380.00	Jul 31	$24.80	0.54	0.6%	6.56%	7.15%	1	--
$380.00	Jul 24	$21.20	0.53	0.6%	5.61%	6.20%	4	208
$395.00	Aug 7	$19.60	0.45	4.6%	5.19%	9.74%	14	6
$385.00	Jul 24	$19.00	0.50	1.9%	5.03%	6.94%	4	4
$395.00	Jul 31	$18.50	0.46	4.6%	4.90%	9.45%	2	1
$380.00	Jul 17	$16.60	0.53	0.6%	4.39%	4.98%	12	838
$387.50	Jul 24	$16.30	0.47	2.6%	4.31%	6.88%	1	--
$395.00	Jul 24	$15.00	0.43	4.6%	3.97%	8.53%	1	--
$385.00	Jul 17	$14.00	0.48	1.9%	3.71%	5.61%	2	4

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,040

Total Puts 890

Put/Call Ratio 0.44

Net Difference 1,150

Prior's Put/Call Breakdown

Total Calls 1,256

Total Puts 2,200

Put/Call Ratio 1.75

Net Difference -944

Prior 7-Day Put/Call Summary

Total Calls 13,796

Total Puts 15,582

Average Put/Call Ratio 1.11

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card