TLN - Options Database

TLN

TALEN ENERGY CORP NE

$367.88 +0.33%

$368.68 (+0.22%)🌙

as of 07/08 07:08 PM

(7/7 19:07) ◀

Wednesday, July 8, 2026 (7:08pm)

▶ (7/9 19:08)

◀ 7/8 19:08 ▶

Option Volume

Detail

ℹ

Current (07/08) 2,127

Calls: 1,405 (66%)

Puts: 722 (34%)

Prior (07/07) 2,492

Calls: 2,212 (89%)

Puts: 280 (11%)

Current vs Prior -14.65%

Calls: -36.48% (Calls)

Puts: +157.86% (Puts)

Prior 7-Day Total 31,678

Calls: 15,570 (49%)

Puts: 16,108 (51%)

Prior 7-Day Average 4,525

Calls: 2,224 (49%)

Puts: 2,301 (51%)

Current vs Prior 7-Day Avg -53.00%

Calls: -36.83%

Puts: -68.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $3.92M

Calls: $2.08M (53%)

Puts: $1.84M (47%)

Prior (07/07) $4.92M

Calls: $4.18M (85%)

Puts: $739.9K (15%)

Current vs Prior -20.33%

Calls: -50.19%

Puts: +148.32%

Prior 7-Day Total $76.03M

Calls: $26.36M (35%)

Puts: $49.66M (65%)

Prior 7-Day Average $10.86M

Calls: $3.77M (35%)

Puts: $7.09M (65%)

Current vs Prior 7-Day Avg -63.92%

Calls: -44.73%

Puts: -74.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.51

Prior (07/07) 0.13

Current vs Prior +305.96%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -48.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 18,973

Calls: 9,740 (51%)

Puts: 9,233 (49%)

Prior (07/07) 14,674

Calls: 7,782 (53%)

Puts: 6,892 (47%)

Current vs Prior +29.30%

Prior 7-Day Total 162,763

Calls: 95,941 (59%)

Puts: 66,822 (41%)

Prior 7-Day Average 23,251

Calls: 13,705 (59%)

Puts: 9,546 (41%)

Current vs Prior 7-Day Avg -18.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.53% | 9.49%9.49% | 19.64%

Prior 5.40% | 10.17%10.17% | 19.62%

Current vs Prior -16.19% | -6.74%-6.74% | +0.08%

Prior 7-Day Avg 5.97% | 9.47%10.30% | 19.76%

Current vs 7-Day Avg -24.14% | +0.13%-7.90% | -0.60%

Prior 7-Day Eod 5.40% | 10.17%-- | --

Current vs 7-Day Eod -16.19% | -6.74%-- | --

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 13.95% | 18.55%

Calls: 14.20% | 18.42%

Puts: 13.72% | 18.67%

Current vs 7-Day Avg -20.73% | -9.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio rising 306% - increased hedging/bearish positioning. Rising open interest (up 29%) indicates new positions being established.

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 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 6 of results (avg 8.3%, best 6.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	20.30	21.70	$21.00	6.7%	21	0.63	270
$370.00	Aug 21	32.90	35.70	$34.30	8.2%	10	0.54	18
$300.00	Aug 21	74.90	81.90	$78.40	8.9%	6	0.84	252
$370.00	Jul 31	23.00	25.30	$24.15	9.5%	2	0.52	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	62.10	67.20	$64.65	7.9%	1	0.92	17
$440.00	Aug 21	78.90	86.00	$82.45	8.6%	3	0.74	26

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. 39 found (avg delta 0.70, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	63.40	70.80	$67.10	11.0%	2	0.90	--
$300.00	Aug 21	74.90	81.90	$78.40	8.9%	6	0.84	252
$340.00	Jul 24	34.60	42.00	$38.30	19.3%	2	0.74	--
$345.00	Jul 24	30.70	38.80	$34.75	23.3%	2	0.73	1
$330.00	Aug 21	52.50	60.00	$56.25	13.3%	2	0.73	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	62.10	67.20	$64.65	7.9%	1	0.92	17
$432.50	Jul 10	61.50	68.10	$64.80	10.2%	1	0.89	2
$435.00	Jul 24	66.50	74.00	$70.25	10.7%	1	0.85	--
$420.00	Jul 17	50.70	58.90	$54.80	15.0%	1	0.85	31
$402.50	Jul 10	32.70	38.60	$35.65	16.5%	2	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 782, top 216)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 10	4.90	6.60	$5.75	29.6%	216	0.42	7
$380.00	Aug 21	28.50	31.80	$30.15	10.9%	41	0.50	44
$380.00	Aug 14	22.80	30.80	$26.80	29.9%	36	0.49	1
$387.50	Jul 10	0.35	5.50	$2.93	175.8%	33	0.22	5
$390.00	Jul 10	1.25	5.70	$3.48	127.9%	28	0.23	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	10.30	13.90	$12.10	29.8%	25	0.38	182
$345.00	Jul 10	0.90	5.50	$3.20	143.7%	15	0.19	8
$380.00	Jul 17	20.90	25.40	$23.15	19.4%	13	0.58	125
$370.00	Aug 21	30.90	36.30	$33.60	16.1%	13	0.46	5
$340.00	Jul 17	3.40	10.00	$6.70	98.5%	12	0.23	997

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 23.2%, max 96.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 10	Aug 21	133.3%	68.0%	96.0%	2	660
$392.50	Jul 10	Jul 24	91.8%	60.5%	51.8%	21	--
$390.00	Jul 10	Aug 7	102.0%	69.5%	46.8%	29	142
$387.50	Jul 10	Jul 24	88.8%	67.1%	32.3%	34	5
$435.00	Jul 24	Jul 31	76.4%	63.4%	20.5%	2	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 10	Aug 7	121.3%	67.8%	78.8%	3	10
$300.00	Jul 17	Aug 21	92.3%	69.6%	32.8%	2	--
$345.00	Jul 10	Jul 17	108.0%	83.5%	29.4%	18	8
$340.00	Jul 10	Aug 21	84.6%	66.0%	28.2%	13	900
$305.00	Jul 17	Jul 24	102.6%	83.6%	22.8%	6	9

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 124.00, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$395.00	$420.00	Jul 10	$0.20	$24.80	$0.20	124.00	$395.20
$412.50	$437.50	Jul 17	$1.50	$23.50	$1.50	15.67	$414.00
$392.50	$405.00	Jul 24	$0.95	$11.55	$0.95	12.16	$393.45
$380.00	$387.50	Jul 10	$0.65	$6.85	$0.65	10.54	$380.65
$437.50	$440.00	Jul 17	$0.25	$2.25	$0.25	9.00	$437.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$305.00	$300.00	Jul 24	$0.38	$4.62	$0.38	12.16	$304.62
$330.00	$310.00	Jul 24	$1.72	$18.28	$1.72	10.63	$328.28
$330.00	$310.00	Jul 17	$2.47	$17.53	$2.47	7.10	$327.53
$320.00	$315.00	Jul 31	$0.67	$4.33	$0.67	6.46	$319.33
$310.00	$300.00	Jul 31	$1.40	$8.60	$1.40	6.14	$308.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 65.67, avg 2.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$375.00	$377.50	Jul 24	$2.40	$2.40	$0.10	24.00	$377.40
$305.00	$340.00	Jul 24	$28.80	$28.80	$6.20	4.65	$333.80
$300.00	$330.00	Aug 21	$22.15	$22.15	$7.85	2.82	$322.15
$387.50	$392.50	Jul 24	$3.60	$3.60	$1.40	2.57	$391.10
$340.00	$345.00	Jul 24	$3.55	$3.55	$1.45	2.45	$343.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Jul 17	$9.85	$9.85	$0.15	65.67	$420.15
$432.50	$402.50	Jul 10	$29.15	$29.15	$0.85	34.29	$403.35
$405.00	$400.00	Jul 17	$4.85	$4.85	$0.15	32.33	$400.15
$395.00	$392.50	Jul 17	$2.20	$2.20	$0.30	7.33	$392.80
$397.50	$382.50	Jul 10	$13.15	$13.15	$1.85	7.11	$384.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $6.41, cheapest $0.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 31	Aug 7	$2.95	71.4%	69.2%
$390.00	Jul 10	Jul 17	$3.32	102.0%	61.1%
$405.00	Jul 17	Jul 24	$4.25	71.2%	69.5%
$420.00	Jul 10	Jul 31	$5.50	133.3%	63.1%
$370.00	Jul 31	Aug 14	$6.90	68.2%	64.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jul 17	Jul 24	$0.90	102.6%	83.6%
$435.00	Jul 24	Jul 31	$1.75	76.4%	63.4%
$300.00	Jul 17	Jul 24	$1.92	92.3%	86.0%
$310.00	Jul 17	Jul 24	$2.83	92.5%	88.0%
$330.00	Jul 10	Jul 17	$3.44	121.3%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 4.38% of stock, avg 14.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Jul 10	$10.85	$5.25	$16.10	$346.40	$378.60	4.38%
$360.00	Jul 17	$21.00	$12.10	$33.10	$326.90	$393.10	9.00%
$380.00	Jul 17	$11.55	$23.15	$34.70	$345.30	$414.70	9.43%
$350.00	Jul 17	$27.95	$7.45	$35.40	$314.60	$385.40	9.62%
$385.00	Jul 17	$9.55	$26.45	$36.00	$349.00	$421.00	9.79%
$387.50	Jul 17	$10.30	$27.50	$37.80	$349.70	$425.30	10.28%
$405.00	Jul 17	$5.20	$42.30	$47.50	$357.50	$452.50	12.91%
$340.00	Jul 24	$38.30	$10.30	$48.60	$291.40	$388.60	13.21%
$412.50	Jul 17	$4.43	$47.10	$51.53	$360.97	$464.03	14.01%
$370.00	Aug 14	$31.05	$30.55	$61.60	$308.40	$431.60	16.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.16% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$350.00	Jul 10	$2.93	$1.35	$4.28	$345.72	$391.78
$387.50	$330.00	Jul 10	$2.93	$1.58	$4.51	$325.49	$392.01
$390.00	$350.00	Jul 10	$3.48	$1.35	$4.83	$345.17	$394.83
$380.00	$350.00	Jul 10	$3.58	$1.35	$4.93	$345.07	$384.93
$390.00	$330.00	Jul 10	$3.48	$1.58	$5.06	$324.94	$395.06
$380.00	$330.00	Jul 10	$3.58	$1.58	$5.16	$324.84	$385.16
$387.50	$345.00	Jul 10	$2.93	$3.20	$6.13	$338.87	$393.63
$375.00	$350.00	Jul 10	$4.90	$1.35	$6.25	$343.75	$381.25
$375.00	$330.00	Jul 10	$4.90	$1.58	$6.48	$323.52	$381.48
$390.00	$345.00	Jul 10	$3.48	$3.20	$6.68	$338.32	$396.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 49.00, avg credit $6.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/380	388/390	Jul 17	$9.80	$0.20	49.00	$370.20	$397.30
362/370	398/405	Jul 17	$7.05	$0.45	15.67	$362.95	$404.55
362/365	390/392	Jul 10	$2.23	$0.27	8.26	$362.77	$392.23
340/345	368/372	Jul 10	$4.45	$0.55	8.09	$340.55	$371.95
362/370	380/385	Jul 17	$6.65	$0.85	7.82	$363.35	$386.65
340/345	350/360	Jul 17	$8.80	$1.20	7.33	$336.20	$358.80
370/380	398/405	Jul 17	$8.70	$1.30	6.69	$371.30	$406.20
350/358	398/405	Jul 17	$6.50	$1.00	6.50	$351.00	$404.00
330/340	350/360	Jul 17	$8.63	$1.37	6.30	$331.37	$358.63
350/358	388/392	Jul 24	$6.45	$1.05	6.14	$351.05	$393.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Jul 31	$0.50	$9.50	19.00
$400.00	$410.00	$420.00	Aug 21	$0.70	$9.30	13.29
$362.50	$367.50	$372.50	Jul 10	$0.60	$4.40	7.33
$330.00	$350.00	$370.00	Aug 21	$2.55	$17.45	6.84
$397.50	$405.00	$412.50	Jul 17	$1.63	$5.87	3.60

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
$295.00	$300.00	$305.00	Jul 24	$0.33	$4.67	14.15
$310.00	$315.00	$320.00	Jul 31	$1.04	$3.96	3.81
$300.00	$305.00	$310.00	Jul 24	$1.17	$3.83	3.27
$395.00	$400.00	$405.00	Jul 17	$1.30	$3.70	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-4.45, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$400.00	1:2	Jul 31	-$4.45	$25.55
$305.00	$340.00	1:2	Jul 24	-$9.50	$25.50
$395.00	$420.00	1:2	Jul 10	-$1.30	$23.70
$412.50	$437.50	1:2	Jul 17	-$1.43	$23.57
$345.00	$372.50	1:2	Jul 24	-$6.65	$20.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$340.00	1:2	Aug 21	-$6.00	$24.00
$432.50	$402.50	1:2	Jul 10	-$6.50	$23.50
$330.00	$310.00	1:2	Jul 17	-$0.08	$19.92
$340.00	$320.00	1:2	Jul 31	-$2.65	$17.35
$330.00	$310.00	1:2	Jul 24	-$3.66	$16.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 8.94%, avg 2.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Aug 21	$32.90	0.54	0.6%	8.94%	9.52%	10	18
$380.00	Aug 21	$28.50	0.50	3.3%	7.75%	11.04%	41	44
$370.00	Aug 14	$27.20	0.54	0.6%	7.39%	7.97%	2	1
$370.00	Jul 31	$23.00	0.52	0.6%	6.25%	6.83%	2	--
$380.00	Aug 14	$22.80	0.49	3.3%	6.20%	9.49%	36	1
$400.00	Aug 21	$21.20	0.41	8.7%	5.76%	14.49%	4	691
$390.00	Aug 7	$19.00	0.43	6.0%	5.16%	11.18%	1	--
$372.50	Jul 24	$18.40	0.52	1.3%	5.00%	6.26%	4	--
$410.00	Aug 21	$18.10	0.37	11.4%	4.92%	16.37%	2	142
$375.00	Jul 24	$17.40	0.51	1.9%	4.73%	6.67%	5	20

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 1,405

Total Puts 722

Put/Call Ratio 0.51

Net Difference 683

Prior's Put/Call Breakdown

Total Calls 2,212

Total Puts 280

Put/Call Ratio 0.13

Net Difference 1,932

Prior 7-Day Put/Call Summary

Total Calls 15,570

Total Puts 16,108

Average Put/Call Ratio 0.99

Ratio Trend Rising

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