TLN - Options Database

TLN

TALEN ENERGY CORP NE

$384.44 +4.50%

$383.64 (-0.21%)🌙

as of 07/09 07:08 PM

(7/8 19:08) ◀

Thursday, July 9, 2026 (7:08pm)

▶ (7/10 19:09)

◀ 7/9 19:08 ▶

Option Volume

Detail

ℹ

Current (07/09) 4,297

Calls: 3,364 (78%)

Puts: 933 (22%)

Prior (07/08) 2,127

Calls: 1,405 (66%)

Puts: 722 (34%)

Current vs Prior +102.02%

Calls: +139.43% (Calls)

Puts: +29.22% (Puts)

Prior 7-Day Total 31,256

Calls: 15,635 (50%)

Puts: 15,621 (50%)

Prior 7-Day Average 4,465

Calls: 2,233 (50%)

Puts: 2,231 (50%)

Current vs Prior 7-Day Avg -3.77%

Calls: +50.61%

Puts: -58.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $9.61M

Calls: $8.28M (86%)

Puts: $1.32M (14%)

Prior (07/08) $3.92M

Calls: $2.08M (53%)

Puts: $1.84M (47%)

Current vs Prior +145.11%

Calls: +297.92%

Puts: -28.03%

Prior 7-Day Total $75.89M

Calls: $25.59M (34%)

Puts: $50.30M (66%)

Prior 7-Day Average $10.84M

Calls: $3.66M (34%)

Puts: $7.19M (66%)

Current vs Prior 7-Day Avg -11.40%

Calls: +126.63%

Puts: -81.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.28

Prior (07/08) 0.51

Current vs Prior -46.03%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -70.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 22,649

Calls: 13,720 (61%)

Puts: 8,929 (39%)

Prior (07/08) 18,973

Calls: 9,740 (51%)

Puts: 9,233 (49%)

Current vs Prior +19.37%

Prior 7-Day Total 164,669

Calls: 93,467 (57%)

Puts: 71,202 (43%)

Prior 7-Day Average 23,524

Calls: 13,352 (57%)

Puts: 10,171 (43%)

Current vs Prior 7-Day Avg -3.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.40% | 9.33%9.33% | 19.37%

Prior 4.53% | 9.49%9.49% | 19.64%

Current vs Prior -46.95% | -1.70%-1.70% | -1.39%

Prior 7-Day Avg 5.61% | 9.58%10.03% | 19.72%

Current vs 7-Day Avg -57.21% | -2.63%-7.02% | -1.79%

Prior 7-Day Eod 4.53% | 9.49%-- | --

Current vs 7-Day Eod -46.95% | -1.70%-- | --

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 11.06% | 16.77%

Calls: 12.01% | 16.08%

Puts: 10.12% | 17.46%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($8.28M) vs puts ($1.32M). Massive premium surge with dollar volume up 145% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (3,364 calls vs 933 puts).

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 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 13 of results (avg 8.3%, best 6.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	75.10	81.00	$78.05	7.6%	2	0.91	1
$320.00	Jul 31	67.20	73.00	$70.10	8.3%	2	0.86	--
$320.00	Jul 17	63.10	69.00	$66.05	8.9%	2	0.95	520

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 31	38.20	40.70	$39.45	6.3%	1	0.62	4
$420.00	Aug 21	53.90	57.70	$55.80	6.8%	1	0.61	740
$400.00	Jul 31	31.80	34.20	$33.00	7.3%	3	0.56	7
$405.00	Jul 24	31.10	33.60	$32.35	7.7%	2	0.62	8
$400.00	Aug 21	41.10	44.80	$42.95	8.6%	8	0.53	279

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. 52 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Jul 10	33.80	40.60	$37.20	18.3%	2	1.00	--
$320.00	Jul 17	63.10	69.00	$66.05	8.9%	2	0.95	520
$365.00	Jul 10	17.00	23.30	$20.15	31.3%	52	0.94	1
$310.00	Jul 24	75.10	81.00	$78.05	7.6%	2	0.91	1
$347.50	Jul 17	37.00	45.90	$41.45	21.5%	2	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	12.60	19.20	$15.90	41.5%	3	0.83	--
$435.00	Jul 24	51.50	59.90	$55.70	15.1%	2	0.77	--
$390.00	Jul 10	4.40	12.00	$8.20	92.7%	12	0.71	24
$410.00	Jul 24	33.80	36.90	$35.35	8.8%	3	0.67	5
$415.00	Jul 31	40.40	44.30	$42.35	9.2%	5	0.66	10

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 3.0K, top 827)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	29.30	37.00	$33.15	23.2%	827	0.52	28
$410.00	Jul 31	12.10	18.90	$15.50	43.9%	401	0.38	--
$380.00	Jul 17	14.80	20.00	$17.40	29.9%	202	0.55	--
$380.00	Jul 24	19.70	24.20	$21.95	20.5%	202	0.55	210
$450.00	Aug 21	11.10	17.10	$14.10	42.6%	145	0.28	621

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	21.70	24.70	$23.20	12.9%	149	0.35	32
$360.00	Jul 17	5.20	7.40	$6.30	34.9%	141	0.26	173
$385.00	Jul 17	15.80	18.40	$17.10	15.2%	30	0.50	14
$395.00	Jul 31	26.80	33.90	$30.35	23.4%	30	0.54	1
$360.00	Jul 31	13.00	15.10	$14.05	14.9%	26	0.31	38

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 35.9%, max 216.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 10	Aug 21	144.6%	67.9%	112.9%	5	632
$410.00	Jul 10	Aug 21	131.9%	67.8%	94.6%	9	142
$347.50	Jul 10	Jul 17	101.0%	65.8%	53.5%	4	--
$405.00	Jul 17	Jul 31	80.3%	62.9%	27.6%	5	34
$400.00	Jul 10	Aug 21	83.9%	67.6%	24.0%	34	694

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 10	Aug 21	218.4%	69.1%	216.0%	6	388
$340.00	Jul 10	Jul 24	192.6%	78.4%	145.6%	7	66
$360.00	Jul 10	Aug 21	129.6%	66.0%	96.4%	150	32
$345.00	Jul 10	Jul 31	104.7%	65.4%	60.2%	2	--
$310.00	Jul 17	Jul 31	106.8%	77.7%	37.4%	3	361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 39.00, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$452.50	Jul 17	$0.50	$12.00	$0.50	24.00	$440.50
$410.00	$420.00	Jul 10	$0.70	$9.30	$0.70	13.29	$410.70
$405.00	$407.50	Jul 17	$0.20	$2.30	$0.20	11.50	$405.20
$420.00	$435.00	Jul 24	$2.15	$12.85	$2.15	5.98	$422.15
$452.50	$455.00	Jul 17	$0.37	$2.13	$0.37	5.76	$452.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 10	$0.25	$9.75	$0.25	39.00	$339.75
$350.00	$345.00	Jul 10	$0.13	$4.87	$0.13	37.46	$349.87
$367.50	$365.00	Jul 24	$0.15	$2.35	$0.15	15.67	$367.35
$340.00	$320.00	Jul 17	$1.65	$18.35	$1.65	11.12	$338.35
$382.50	$372.50	Jul 10	$1.08	$8.92	$1.08	8.26	$381.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 32.33, avg 2.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$325.00	Jul 24	$14.55	$14.55	$0.45	32.33	$324.55
$352.50	$365.00	Jul 10	$11.90	$11.90	$0.60	19.83	$364.40
$360.00	$365.00	Jul 24	$4.75	$4.75	$0.25	19.00	$364.75
$342.50	$345.00	Jul 17	$2.30	$2.30	$0.20	11.50	$344.80
$320.00	$342.50	Jul 17	$20.55	$20.55	$1.95	10.54	$340.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$405.00	$400.00	Jul 31	$4.40	$4.40	$0.60	7.33	$400.60
$435.00	$410.00	Jul 24	$20.35	$20.35	$4.65	4.38	$414.65
$400.00	$390.00	Jul 10	$7.70	$7.70	$2.30	3.35	$392.30
$390.00	$385.00	Aug 14	$3.55	$3.55	$1.45	2.45	$386.45
$400.00	$395.00	Jul 24	$3.40	$3.40	$1.60	2.13	$396.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $6.67, cheapest $0.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 10	Jul 17	$2.80	144.6%	71.3%
$360.00	Jul 24	Jul 31	$3.45	64.5%	67.3%
$460.00	Jul 17	Jul 31	$3.72	84.3%	69.0%
$387.50	Jul 17	Jul 24	$3.85	80.5%	69.9%
$410.00	Jul 10	Jul 17	$4.05	131.9%	70.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 17	Jul 24	$0.14	106.8%	79.7%
$335.00	Jul 24	Jul 31	$0.62	73.0%	63.9%
$340.00	Jul 10	Jul 17	$1.38	192.6%	76.7%
$375.00	Jul 24	Jul 31	$3.65	65.1%	65.2%
$347.50	Jul 17	Jul 24	$4.05	65.8%	68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.51% of stock, avg 14.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Jul 10	$1.42	$15.90	$17.32	$382.68	$417.32	4.51%
$365.00	Jul 10	$20.15	$0.53	$20.68	$344.32	$385.68	5.38%
$385.00	Jul 17	$14.90	$17.10	$32.00	$353.00	$417.00	8.32%
$400.00	Jul 17	$10.30	$24.85	$35.15	$364.85	$435.15	9.14%
$395.00	Jul 24	$15.65	$26.20	$41.85	$353.15	$436.85	10.89%
$365.00	Jul 24	$30.90	$12.90	$43.80	$321.20	$408.80	11.39%
$347.50	Jul 17	$41.45	$3.00	$44.45	$303.05	$391.95	11.56%
$405.00	Jul 24	$13.60	$32.35	$45.95	$359.05	$450.95	11.95%
$390.00	Jul 31	$21.65	$27.10	$48.75	$341.25	$438.75	12.68%
$385.00	Jul 31	$25.00	$24.45	$49.45	$335.55	$434.45	12.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.25% of stock, avg 6.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$365.00	Jul 10	$0.43	$0.53	$0.96	$364.04	$403.46
$400.00	$365.00	Jul 10	$1.42	$0.53	$1.95	$363.05	$401.95
$395.00	$365.00	Jul 10	$1.45	$0.53	$1.98	$363.02	$396.98
$420.00	$365.00	Jul 10	$1.50	$0.53	$2.03	$362.97	$422.03
$402.50	$340.00	Jul 10	$0.43	$1.75	$2.18	$337.82	$404.68
$402.50	$360.00	Jul 10	$0.43	$2.08	$2.51	$357.49	$405.01
$402.50	$372.50	Jul 10	$0.43	$2.15	$2.58	$369.92	$405.08
$410.00	$365.00	Jul 10	$2.20	$0.53	$2.73	$362.27	$412.73
$400.00	$340.00	Jul 10	$1.42	$1.75	$3.17	$336.83	$403.17
$395.00	$340.00	Jul 10	$1.45	$1.75	$3.20	$336.80	$398.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 74.00, avg credit $7.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
348/352	390/398	Jul 17	$7.40	$0.10	74.00	$345.10	$397.40
360/365	445/450	Jul 31	$4.90	$0.10	49.00	$360.10	$449.90
350/360	365/380	Jul 10	$14.60	$0.40	36.50	$345.40	$379.60
330/340	352/365	Jul 10	$12.15	$0.35	34.71	$327.85	$364.65
348/352	380/385	Jul 17	$4.85	$0.15	32.33	$347.65	$384.85
315/320	360/365	Jul 31	$4.85	$0.15	32.33	$315.15	$364.85
345/350	352/365	Jul 10	$12.03	$0.47	25.60	$337.97	$364.53
368/375	388/395	Jul 24	$7.00	$0.50	14.00	$368.00	$394.50
315/320	355/360	Jul 31	$4.65	$0.35	13.29	$315.35	$359.65
362/365	388/395	Jul 24	$6.90	$0.60	11.50	$358.10	$394.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 24.00, cheapest $0.25)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.40	$9.60	24.00
$360.00	$370.00	$380.00	Aug 21	$0.80	$9.20	11.50
$350.00	$360.00	$370.00	Aug 21	$1.05	$8.95	8.52
$370.00	$380.00	$390.00	Aug 21	$1.15	$8.85	7.70
$382.50	$385.00	$387.50	Jul 24	$0.30	$2.20	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$385.00	$400.00	Jul 17	$0.75	$14.25	19.00
$400.00	$405.00	$410.00	Jul 24	$0.25	$4.75	19.00
$310.00	$315.00	$320.00	Jul 31	$0.40	$4.60	11.50
$365.00	$375.00	$385.00	Jul 31	$0.90	$9.10	10.11
$385.00	$390.00	$395.00	Jul 31	$0.60	$4.40	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.70, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$445.00	1:2	Jul 31	-$0.70	$34.30
$325.00	$360.00	1:2	Jul 24	-$7.80	$27.20
$415.00	$445.00	1:2	Aug 14	-$5.50	$24.50
$320.00	$355.00	1:2	Jul 31	-$15.30	$19.70
$355.00	$377.50	1:2	Jul 17	-$3.40	$19.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$330.00	1:2	Aug 21	-$3.80	$26.20
$355.00	$330.00	1:2	Aug 7	-$3.10	$21.90
$390.00	$360.00	1:2	Aug 21	-$9.15	$20.85
$375.00	$355.00	1:2	Aug 7	-$7.15	$12.85
$385.00	$370.00	1:2	Jul 17	-$3.10	$11.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.62%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$29.30	0.52	1.4%	7.62%	9.07%	827	28
$385.00	Aug 14	$29.10	0.55	0.1%	7.57%	7.72%	4	1
$390.00	Aug 14	$26.00	0.52	1.4%	6.76%	8.21%	4	--
$390.00	Aug 7	$25.90	0.51	1.4%	6.74%	8.18%	1	--
$385.00	Aug 7	$25.30	0.53	0.1%	6.58%	6.73%	1	--
$400.00	Aug 21	$25.30	0.47	4.0%	6.58%	10.63%	33	694
$410.00	Aug 21	$21.40	0.43	6.7%	5.57%	12.22%	3	142
$385.00	Jul 31	$21.30	0.53	0.1%	5.54%	5.69%	2	1
$390.00	Jul 31	$19.50	0.50	1.4%	5.07%	6.52%	6	6
$420.00	Aug 21	$19.00	0.39	9.2%	4.94%	14.19%	4	632

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 3,364

Total Puts 933

Put/Call Ratio 0.28

Net Difference 2,431

Prior's Put/Call Breakdown

Total Calls 1,405

Total Puts 722

Put/Call Ratio 0.51

Net Difference 683

Prior 7-Day Put/Call Summary

Total Calls 15,635

Total Puts 15,621

Average Put/Call Ratio 0.94

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