TLN - Options Database

TLN

TALEN ENERGY CORP NE

$366.66 -2.95%

$365.00 (-0.45%)🌙

as of 07/07 07:06 PM

(7/6 19:04) ◀

Tuesday, July 7, 2026 (7:07pm)

▶ (7/8 19:08)

◀ 7/7 19:07 ▶

Option Volume

Detail

ℹ

Current (07/07) 2,492

Calls: 2,212 (89%)

Puts: 280 (11%)

Prior (07/06) 2,930

Calls: 2,040 (70%)

Puts: 890 (30%)

Current vs Prior -14.95%

Calls: +8.43% (Calls)

Puts: -68.54% (Puts)

Prior 7-Day Total 32,308

Calls: 15,836 (49%)

Puts: 16,472 (51%)

Prior 7-Day Average 4,615

Calls: 2,262 (49%)

Puts: 2,353 (51%)

Current vs Prior 7-Day Avg -46.01%

Calls: -2.22%

Puts: -88.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $4.92M

Calls: $4.18M (85%)

Puts: $739.9K (15%)

Prior (07/06) $3.00M

Calls: $1.63M (55%)

Puts: $1.36M (45%)

Current vs Prior +64.15%

Calls: +155.86%

Puts: -45.73%

Prior 7-Day Total $88.78M

Calls: $38.04M (43%)

Puts: $50.74M (57%)

Prior 7-Day Average $12.68M

Calls: $5.43M (43%)

Puts: $7.25M (57%)

Current vs Prior 7-Day Avg -61.21%

Calls: -23.09%

Puts: -89.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.13

Prior (07/06) 0.44

Current vs Prior -70.99%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -87.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 14,674

Calls: 7,782 (53%)

Puts: 6,892 (47%)

Prior (07/06) 35,673

Calls: 23,961 (67%)

Puts: 11,712 (33%)

Current vs Prior -58.87%

Prior 7-Day Total 166,342

Calls: 102,585 (62%)

Puts: 63,757 (38%)

Prior 7-Day Average 23,763

Calls: 14,655 (62%)

Puts: 9,108 (38%)

Current vs Prior 7-Day Avg -38.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.40% | 10.17%10.17% | 19.62%

Prior 6.25% | 10.43%10.43% | 19.89%

Current vs Prior -13.55% | -2.46%-2.46% | -1.35%

Prior 7-Day Avg 5.70% | 9.05%10.43% | 19.89%

Current vs 7-Day Avg -5.19% | +12.46%-2.46% | -1.35%

Prior 7-Day Eod 6.25% | 10.43%-- | --

Current vs 7-Day Eod -13.55% | -2.46%-- | --

Sentiment BULLISHBULLISH

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 20.48% | 19.79%

Calls: 18.55% | 19.40%

Puts: 22.41% | 20.18%

Current vs 7-Day Avg -46.00% | -15.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.18M) vs puts ($739.9K). Elevated premium activity with dollar volume up 64% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (2,212 calls vs 280 puts). P/C ratio dropping 71% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 3 of results (avg 7.1%, best 6.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	32.00	34.10	$33.05	6.4%	1	0.54	17
$380.00	Aug 21	27.60	29.50	$28.55	6.7%	2	0.50	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Jul 24	21.00	22.80	$21.90	8.2%	1	0.47	--

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. 28 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 14	57.30	65.00	$61.15	12.6%	2	0.77	--
$325.00	Aug 14	54.50	61.00	$57.75	11.3%	1	0.75	--
$347.50	Jul 24	29.20	37.00	$33.10	23.6%	2	0.67	--
$352.50	Jul 17	22.80	30.00	$26.40	27.3%	2	0.65	--
$350.00	Aug 21	39.80	47.80	$43.80	18.3%	4	0.64	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	39.60	47.20	$43.40	17.5%	2	0.93	7
$407.50	Jul 10	37.20	43.30	$40.25	15.2%	4	0.92	1
$435.00	Jul 10	64.20	71.00	$67.60	10.1%	1	0.91	--
$405.00	Jul 10	35.00	42.00	$38.50	18.2%	8	0.90	20
$415.00	Jul 10	44.50	51.80	$48.15	15.2%	1	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 1.1K, top 500)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	14.70	19.20	$16.95	26.5%	500	0.49	856
$390.00	Jul 10	0.55	6.40	$3.48	168.1%	123	0.23	25
$392.50	Jul 10	0.05	5.70	$2.88	196.2%	118	0.20	3
$417.50	Jul 17	0.05	6.90	$3.48	196.8%	29	0.16	17
$360.00	Aug 21	36.70	42.00	$39.35	13.5%	21	0.59	510

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	1.60	3.20	$2.40	66.7%	23	0.10	350
$320.00	Jul 17	1.30	6.10	$3.70	129.7%	21	0.14	539
$342.50	Jul 10	0.00	4.80	$2.40	200.0%	15	0.16	30
$340.00	Jul 17	3.00	10.70	$6.85	112.4%	15	0.25	988
$370.00	Jul 17	18.20	22.70	$20.45	22.0%	12	0.51	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 15.0%, max 62.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 10	Jul 31	112.2%	69.3%	62.0%	6	35
$410.00	Jul 10	Aug 7	89.3%	68.1%	31.1%	3	--
$405.00	Jul 10	Jul 24	88.6%	70.7%	25.3%	4	355
$400.00	Jul 17	Aug 21	78.3%	66.1%	18.4%	6	330
$420.00	Jul 17	Jul 31	80.9%	68.5%	18.1%	3	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Jul 10	Jul 17	89.3%	70.8%	26.1%	4	106
$380.00	Jul 17	Jul 24	82.2%	68.1%	20.7%	2	--
$320.00	Jul 17	Jul 31	80.7%	70.1%	15.1%	22	539
$300.00	Jul 24	Aug 21	81.9%	71.7%	14.2%	4	201
$325.00	Jul 24	Jul 31	74.1%	69.0%	7.4%	6	6

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 99.00, avg 6.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$427.50	$437.50	Jul 10	$0.10	$9.90	$0.10	99.00	$427.60
$415.00	$427.50	Jul 10	$0.35	$12.15	$0.35	34.71	$415.35
$402.50	$405.00	Jul 17	$0.10	$2.40	$0.10	24.00	$402.60
$407.50	$410.00	Jul 10	$0.13	$2.37	$0.13	18.23	$407.63
$367.50	$370.00	Jul 17	$0.15	$2.35	$0.15	15.67	$367.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$342.50	$335.00	Jul 10	$0.35	$7.15	$0.35	20.43	$342.15
$320.00	$310.00	Jul 31	$0.80	$9.20	$0.80	11.50	$319.20
$325.00	$310.00	Jul 24	$1.27	$13.73	$1.27	10.81	$323.73
$335.00	$330.00	Jul 10	$0.63	$4.37	$0.63	6.94	$334.37
$320.00	$310.00	Jul 17	$1.30	$8.70	$1.30	6.69	$318.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 35.36, avg 1.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$372.50	Jul 10	$1.90	$1.90	$0.60	3.17	$371.90
$320.00	$325.00	Aug 14	$3.40	$3.40	$1.60	2.12	$323.40
$325.00	$350.00	Aug 14	$16.75	$16.75	$8.25	2.03	$341.75
$360.00	$370.00	Aug 21	$6.30	$6.30	$3.70	1.70	$366.30
$352.50	$367.50	Jul 17	$9.30	$9.30	$5.70	1.63	$361.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$415.00	Jul 10	$19.45	$19.45	$0.55	35.36	$415.55
$415.00	$410.00	Jul 10	$4.75	$4.75	$0.25	19.00	$410.25
$397.50	$392.50	Jul 10	$4.60	$4.60	$0.40	11.50	$392.90
$370.00	$367.50	Jul 17	$2.30	$2.30	$0.20	11.50	$367.70
$405.00	$397.50	Jul 10	$6.85	$6.85	$0.65	10.54	$398.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $5.67, cheapest $2.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 10	Jul 17	$2.73	89.3%	70.8%
$350.00	Aug 14	Aug 21	$2.80	65.7%	66.9%
$420.00	Jul 17	Jul 24	$3.15	80.9%	75.1%
$395.00	Jul 17	Jul 24	$3.25	76.8%	68.9%
$365.00	Jul 31	Aug 7	$4.05	68.4%	67.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 24	Jul 31	$2.10	74.1%	69.0%
$300.00	Jul 24	Jul 31	$2.17	81.9%	79.3%
$310.00	Jul 17	Jul 24	$3.33	82.1%	84.2%
$410.00	Jul 10	Jul 17	$3.55	89.3%	70.8%
$340.00	Jul 17	Jul 24	$3.55	72.3%	70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.18% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 10	$8.55	$10.45	$19.00	$351.00	$389.00	5.18%
$387.50	Jul 10	$3.13	$22.85	$25.98	$361.52	$413.48	7.09%
$392.50	Jul 10	$2.88	$27.05	$29.93	$362.57	$422.43	8.16%
$367.50	Jul 17	$17.10	$18.15	$35.25	$332.25	$402.75	9.61%
$370.00	Jul 17	$16.95	$20.45	$37.40	$332.60	$407.40	10.20%
$380.00	Jul 17	$13.95	$24.35	$38.30	$341.70	$418.30	10.45%
$405.00	Jul 10	$1.68	$38.50	$40.18	$364.82	$445.18	10.96%
$407.50	Jul 10	$1.38	$40.25	$41.63	$365.87	$449.13	11.35%
$410.00	Jul 10	$1.25	$43.40	$44.65	$365.35	$454.65	12.18%
$415.00	Jul 10	$2.20	$48.15	$50.35	$364.65	$465.35	13.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 1.59% of stock, avg 5.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$342.50	Jul 10	$3.43	$2.40	$5.83	$336.67	$390.83
$380.00	$342.50	Jul 10	$4.50	$2.40	$6.90	$335.60	$386.90
$385.00	$347.50	Jul 10	$3.43	$3.65	$7.08	$340.42	$392.08
$385.00	$350.00	Jul 10	$3.43	$4.18	$7.61	$342.39	$392.61
$380.00	$347.50	Jul 10	$4.50	$3.65	$8.15	$339.35	$388.15
$375.00	$342.50	Jul 10	$5.98	$2.40	$8.38	$334.12	$383.38
$380.00	$350.00	Jul 10	$4.50	$4.18	$8.68	$341.32	$388.68
$372.50	$342.50	Jul 10	$6.65	$2.40	$9.05	$333.45	$381.55
$425.00	$300.00	Jul 24	$5.43	$3.63	$9.06	$290.94	$434.06
$385.00	$360.00	Jul 10	$3.43	$6.00	$9.43	$350.57	$394.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 49.00, avg credit $5.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
392/398	405/408	Jul 10	$4.90	$0.10	49.00	$392.60	$409.90
360/365	405/410	Jul 17	$4.72	$0.28	16.86	$360.28	$409.72
368/380	385/395	Jul 24	$11.60	$0.90	12.89	$368.40	$396.60
388/392	405/408	Jul 10	$4.50	$0.50	9.00	$388.00	$409.50
368/370	405/410	Jul 17	$4.37	$0.63	6.94	$365.63	$409.37
365/368	400/402	Jul 17	$2.10	$0.40	5.25	$365.40	$402.10
368/380	395/405	Jul 24	$10.15	$2.35	4.32	$369.85	$405.15
355/360	415/420	Jul 31	$4.00	$1.00	4.00	$356.00	$419.00
365/370	375/380	Jul 10	$3.98	$1.02	3.90	$366.02	$378.98
368/380	420/425	Jul 24	$9.87	$2.63	3.75	$370.13	$429.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 13.71, cheapest $0.17)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$407.50	$410.00	Jul 10	$0.17	$2.33	13.71
$375.00	$380.00	$385.00	Jul 10	$0.41	$4.59	11.20
$395.00	$397.50	$400.00	Jul 17	$0.30	$2.20	7.33
$385.00	$395.00	$405.00	Jul 24	$1.45	$8.55	5.90
$360.00	$370.00	$380.00	Aug 21	$1.80	$8.20	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$387.50	$392.50	$397.50	Jul 10	$0.40	$4.60	11.50
$360.00	$365.00	$370.00	Jul 10	$0.55	$4.45	8.09
$310.00	$325.00	$340.00	Jul 24	$2.13	$12.87	6.04
$320.00	$340.00	$360.00	Jul 17	$4.45	$15.55	3.49
$365.00	$367.50	$370.00	Jul 17	$1.25	$1.25	1.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-1.75, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$392.50	$405.00	1:2	Jul 10	-$0.48	$12.02
$415.00	$427.50	1:2	Jul 10	-$1.50	$11.00
$405.00	$420.00	1:2	Jul 24	-$5.25	$9.75
$380.00	$400.00	1:2	Aug 7	-$11.20	$8.80
$427.50	$437.50	1:2	Jul 10	-$1.65	$8.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$380.00	1:2	Jul 17	-$1.75	$28.25
$340.00	$320.00	1:2	Jul 17	-$0.55	$19.45
$365.00	$345.00	1:2	Aug 7	-$8.50	$11.50
$340.00	$325.00	1:2	Jul 24	-$3.60	$11.40
$325.00	$310.00	1:2	Jul 24	-$4.46	$10.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.73%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Aug 21	$32.00	0.54	0.9%	8.73%	9.64%	1	17
$380.00	Aug 21	$27.60	0.50	3.6%	7.53%	11.17%	2	--
$400.00	Aug 21	$20.50	0.41	9.1%	5.59%	14.68%	3	--
$380.00	Aug 7	$20.20	0.47	3.6%	5.51%	9.15%	2	1
$370.00	Jul 17	$14.70	0.49	0.9%	4.01%	4.92%	500	856
$367.50	Jul 17	$14.30	0.51	0.2%	3.90%	4.13%	5	--
$400.00	Aug 7	$13.10	0.37	9.1%	3.57%	12.67%	1	--
$380.00	Jul 17	$11.50	0.42	3.6%	3.14%	6.77%	20	843
$385.00	Jul 24	$11.10	0.41	5.0%	3.03%	8.03%	1	--
$410.00	Aug 7	$10.00	0.33	11.8%	2.73%	14.55%	1	--

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 2,212

Total Puts 280

Put/Call Ratio 0.13

Net Difference 1,932

Prior's Put/Call Breakdown

Total Calls 2,040

Total Puts 890

Put/Call Ratio 0.44

Net Difference 1,150

Prior 7-Day Put/Call Summary

Total Calls 15,836

Total Puts 16,472

Average Put/Call Ratio 1.01

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