TLN - Options Database

TLN

TALEN ENERGY CORP NE

$400.12 +0.80%

$401.01 (+0.22%)🌙

as of 07/15 07:13 PM

(7/14 19:31) ◀

Wednesday, July 15, 2026 (7:13pm)

▶ (7/16 19:05)

◀ 7/15 19:13 ▶

Option Volume

Detail

ℹ

Current (07/15) 6,420

Calls: 4,875 (76%)

Puts: 1,545 (24%)

Prior (07/14) 5,433

Calls: 3,423 (63%)

Puts: 2,010 (37%)

Current vs Prior +18.17%

Calls: +42.42% (Calls)

Puts: -23.13% (Puts)

Prior 7-Day Total 21,894

Calls: 15,688 (72%)

Puts: 6,206 (28%)

Prior 7-Day Average 3,127

Calls: 2,241 (72%)

Puts: 886 (28%)

Current vs Prior 7-Day Avg +105.26%

Calls: +117.52%

Puts: +74.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $15.38M

Calls: $13.49M (88%)

Puts: $1.89M (12%)

Prior (07/14) $10.90M

Calls: $6.66M (61%)

Puts: $4.24M (39%)

Current vs Prior +41.04%

Calls: +102.49%

Puts: -55.46%

Prior 7-Day Total $37.80M

Calls: $26.77M (71%)

Puts: $11.03M (29%)

Prior 7-Day Average $5.40M

Calls: $3.82M (71%)

Puts: $1.58M (29%)

Current vs Prior 7-Day Avg +184.73%

Calls: +252.68%

Puts: +19.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.32

Prior (07/14) 0.59

Current vs Prior -46.03%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -27.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 26,329

Calls: 19,524 (74%)

Puts: 6,805 (26%)

Prior (07/14) 16,785

Calls: 11,303 (67%)

Puts: 5,482 (33%)

Current vs Prior +56.86%

Prior 7-Day Total 143,089

Calls: 86,471 (60%)

Puts: 56,618 (40%)

Prior 7-Day Average 20,441

Calls: 12,353 (60%)

Puts: 8,088 (40%)

Current vs Prior 7-Day Avg +28.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.84% | 8.30%4.84% | 18.07%

Prior 7.14% | 9.43%7.14% | 17.92%

Current vs Prior -32.29% | -12.05%-32.29% | +0.81%

Prior 7-Day Avg 5.94% | 10.01%8.91% | 19.21%

Current vs 7-Day Avg -18.54% | -17.08%-45.75% | -5.94%

Prior 7-Day Eod 7.14% | 9.43%7.14% | 17.92%

Current vs 7-Day Eod -32.29% | -12.05%-32.29% | +0.81%

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 88% of dollar volume in calls ($13.49M) vs puts ($1.89M). Dollar volume significantly above 7-day average (185% higher). Volume explosion - 105% above 7-day average (6,420 vs avg 3,127). Extreme bullish P/C ratio of 0.32 - heavy call buying (4,875 calls vs 1,545 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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 18 of results (avg 7.4%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	38.20	39.50	$38.85	3.3%	115	0.59	838
$330.00	Aug 21	77.00	83.00	$80.00	7.5%	4	0.82	--
$340.00	Aug 21	69.20	75.00	$72.10	8.0%	4	0.80	76
$350.00	Aug 21	61.60	66.90	$64.25	8.2%	146	0.77	315
$390.00	Jul 31	26.60	28.90	$27.75	8.3%	1	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 14	40.00	41.70	$40.85	4.2%	2	0.56	--
$410.00	Aug 14	34.10	35.70	$34.90	4.6%	1	0.51	--
$395.00	Aug 14	26.20	28.00	$27.10	6.6%	2	0.43	--
$360.00	Aug 21	15.10	16.20	$15.65	7.0%	8	0.27	--
$390.00	Aug 14	23.90	25.80	$24.85	7.6%	2	0.41	--

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. 43 found (avg delta 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	67.30	73.20	$70.25	8.4%	3	0.92	--
$330.00	Aug 21	77.00	83.00	$80.00	7.5%	4	0.82	--
$380.00	Jul 17	19.70	25.50	$22.60	25.7%	1	0.81	--
$340.00	Aug 21	69.20	75.00	$72.10	8.0%	4	0.80	76
$372.50	Jul 24	30.20	37.30	$33.75	21.0%	2	0.79	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 17	60.90	68.90	$64.90	12.3%	16	0.93	25
$470.00	Jul 17	67.00	73.10	$70.05	8.7%	19	0.90	35
$430.00	Jul 17	28.10	35.00	$31.55	21.9%	1	0.82	--
$425.00	Jul 24	30.30	32.90	$31.60	8.2%	3	0.70	--
$435.00	Jul 31	41.60	45.00	$43.30	7.9%	2	0.70	6

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 2.5K, top 400)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 31	16.70	21.90	$19.30	26.9%	400	0.47	411
$430.00	Jul 31	6.90	12.50	$9.70	57.7%	400	0.32	16
$417.50	Jul 17	0.15	6.40	$3.28	190.5%	200	0.25	60
$350.00	Aug 21	61.60	66.90	$64.25	8.2%	146	0.77	315
$440.00	Jul 17	0.05	3.20	$1.63	193.3%	141	0.11	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	19.10	22.00	$20.55	14.1%	133	0.47	10
$400.00	Aug 21	30.70	35.60	$33.15	14.8%	82	0.46	284
$390.00	Jul 31	15.60	17.30	$16.45	10.3%	60	0.39	10
$340.00	Jul 24	0.00	3.90	$1.95	200.0%	54	0.08	25
$340.00	Jul 31	1.20	7.20	$4.20	142.9%	44	0.13	32

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 41.0%, max 167.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	200.0%	74.8%	167.3%	7	--
$430.00	Jul 17	Aug 21	103.6%	62.3%	66.4%	3	22
$440.00	Jul 17	Aug 14	103.7%	69.3%	49.6%	146	474
$425.00	Jul 17	Aug 14	93.3%	67.7%	37.9%	4	--
$380.00	Jul 17	Aug 21	87.2%	65.1%	33.9%	2	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	200.0%	74.8%	167.3%	26	485
$325.00	Jul 17	Aug 14	178.1%	78.3%	127.6%	3	2
$340.00	Jul 17	Aug 28	134.3%	69.9%	92.1%	6	980
$355.00	Jul 17	Jul 31	116.4%	61.8%	88.4%	2	51
$350.00	Jul 17	Aug 28	107.0%	65.5%	63.4%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 74.00, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$475.00	Jul 31	$0.83	$19.17	$0.83	23.10	$455.83
$382.50	$385.00	Jul 31	$0.15	$2.35	$0.15	15.67	$382.65
$465.00	$470.00	Aug 7	$0.35	$4.65	$0.35	13.29	$465.35
$475.00	$480.00	Jul 31	$0.42	$4.58	$0.42	10.90	$475.42
$390.00	$392.50	Jul 31	$0.25	$2.25	$0.25	9.00	$390.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$325.00	Aug 14	$0.20	$14.80	$0.20	74.00	$339.80
$365.00	$352.50	Jul 24	$0.33	$12.17	$0.33	36.88	$364.67
$345.00	$340.00	Jul 24	$0.20	$4.80	$0.20	24.00	$344.80
$342.50	$340.00	Jul 17	$0.12	$2.38	$0.12	19.83	$342.38
$340.00	$335.00	Jul 24	$0.25	$4.75	$0.25	19.00	$339.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 24.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$387.50	Jul 17	$2.40	$2.40	$0.10	24.00	$387.40
$330.00	$380.00	Jul 17	$47.65	$47.65	$2.35	20.28	$377.65
$382.50	$385.00	Jul 17	$2.30	$2.30	$0.20	11.50	$384.80
$397.50	$400.00	Jul 17	$2.25	$2.25	$0.25	9.00	$399.75
$392.50	$395.00	Jul 31	$2.15	$2.15	$0.35	6.14	$394.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$430.00	Jul 17	$33.35	$33.35	$1.65	20.21	$431.65
$430.00	$415.00	Jul 17	$13.50	$13.50	$1.50	9.00	$416.50
$425.00	$420.00	Jul 24	$3.70	$3.70	$1.30	2.85	$421.30
$410.00	$405.00	Jul 17	$3.40	$3.40	$1.60	2.13	$406.60
$435.00	$400.00	Jul 31	$22.75	$22.75	$12.25	1.86	$412.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $7.84, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 24	Jul 31	$0.50	86.9%	68.0%
$450.00	Jul 24	Jul 31	$1.55	77.1%	64.1%
$475.00	Jul 24	Jul 31	$1.65	76.4%	67.6%
$440.00	Jul 17	Jul 24	$2.62	103.7%	65.9%
$445.00	Jul 24	Jul 31	$3.20	62.1%	60.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 17	Jul 24	$0.16	178.1%	84.9%
$330.00	Jul 17	Jul 24	$0.20	200.0%	94.8%
$340.00	Jul 17	Jul 24	$1.27	134.3%	79.0%
$365.00	Jul 17	Jul 24	$2.58	105.2%	67.1%
$350.00	Jul 17	Jul 24	$2.75	107.0%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 4.61% of stock, avg 10.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Jul 17	$9.65	$8.80	$18.45	$381.55	$418.45	4.61%
$405.00	Jul 17	$7.55	$11.15	$18.70	$386.30	$423.70	4.67%
$410.00	Jul 17	$4.55	$14.55	$19.10	$390.90	$429.10	4.77%
$397.50	Jul 17	$11.90	$7.35	$19.25	$378.25	$416.75	4.81%
$395.00	Jul 17	$13.45	$6.40	$19.85	$375.15	$414.85	4.96%
$390.00	Jul 17	$15.60	$4.60	$20.20	$369.80	$410.20	5.05%
$415.00	Jul 17	$5.20	$18.05	$23.25	$391.75	$438.25	5.81%
$382.50	Jul 17	$21.70	$3.22	$24.92	$357.58	$407.42	6.23%
$380.00	Jul 17	$22.60	$2.75	$25.35	$354.65	$405.35	6.34%
$430.00	Jul 17	$2.93	$31.55	$34.48	$395.52	$464.48	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 1.62% of stock, avg 5.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.50	$382.50	Jul 17	$3.28	$3.22	$6.50	$376.00	$424.00
$410.00	$382.50	Jul 17	$4.55	$3.22	$7.77	$374.73	$417.77
$417.50	$390.00	Jul 17	$3.28	$4.60	$7.88	$382.12	$425.38
$440.00	$365.00	Jul 24	$4.25	$4.13	$8.38	$356.62	$448.38
$415.00	$382.50	Jul 17	$5.20	$3.22	$8.42	$374.08	$423.42
$450.00	$365.00	Jul 24	$4.55	$4.13	$8.68	$356.32	$458.68
$410.00	$390.00	Jul 17	$4.55	$4.60	$9.15	$380.85	$419.15
$435.00	$365.00	Jul 24	$5.05	$4.13	$9.18	$355.82	$444.18
$440.00	$367.50	Jul 24	$4.25	$4.95	$9.20	$358.30	$449.20
$450.00	$367.50	Jul 24	$4.55	$4.95	$9.50	$358.00	$459.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 49.00, avg credit $5.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/380	410/420	Jul 31	$9.80	$0.20	49.00	$370.20	$419.80
340/342	398/400	Jul 17	$2.37	$0.13	18.23	$340.13	$399.87
390/400	410/420	Jul 31	$9.20	$0.80	11.50	$390.80	$419.20
380/382	402/405	Jul 17	$2.27	$0.23	9.87	$380.23	$404.77
355/360	392/395	Jul 31	$4.35	$0.65	6.69	$355.65	$396.85
380/390	410/420	Jul 31	$8.70	$1.30	6.69	$381.30	$418.70
340/350	395/405	Aug 14	$8.60	$1.40	6.14	$341.40	$403.60
370/390	405/425	Aug 14	$16.85	$3.15	5.35	$373.15	$421.85
365/368	402/405	Jul 17	$2.10	$0.40	5.25	$365.40	$404.60
360/365	385/388	Jul 31	$4.15	$0.85	4.88	$360.85	$389.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Aug 21	$0.05	$9.95	199.00
$435.00	$440.00	$445.00	Jul 31	$0.15	$4.85	32.33
$395.00	$397.50	$400.00	Jul 31	$0.10	$2.40	24.00
$400.00	$410.00	$420.00	Aug 21	$0.50	$9.50	19.00
$387.50	$390.00	$392.50	Jul 31	$0.30	$2.20	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 14	$0.35	$9.65	27.57
$380.00	$390.00	$400.00	Jul 31	$0.50	$9.50	19.00
$330.00	$335.00	$340.00	Jul 24	$0.95	$4.05	4.26
$395.00	$397.50	$400.00	Jul 17	$0.50	$2.00	4.00
$400.00	$405.00	$410.00	Jul 17	$1.05	$3.95	3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-1.55, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$440.00	1:2	Aug 7	-$1.55	$28.45
$450.00	$480.00	1:2	Aug 21	-$3.80	$26.20
$372.50	$395.00	1:2	Jul 24	-$4.35	$18.15
$455.00	$475.00	1:2	Jul 31	-$2.62	$17.38
$465.00	$475.00	1:2	Jul 24	-$0.57	$9.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$340.00	1:2	Aug 21	-$4.25	$15.75
$390.00	$370.00	1:2	Aug 14	-$7.65	$12.35
$370.00	$350.00	1:2	Aug 14	-$8.15	$11.85
$430.00	$415.00	1:2	Jul 17	-$4.55	$10.45
$380.00	$370.00	1:2	Jul 17	-$0.41	$9.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.07%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 21	$28.30	0.50	2.5%	7.07%	9.54%	11	141
$405.00	Aug 14	$27.70	0.52	1.2%	6.92%	8.14%	3	2
$420.00	Aug 21	$24.10	0.45	5.0%	6.02%	10.99%	1	--
$410.00	Aug 7	$22.70	0.48	2.5%	5.67%	8.14%	2	--
$425.00	Aug 14	$18.20	0.42	6.2%	4.55%	10.77%	2	--
$430.00	Aug 21	$17.30	0.39	7.5%	4.32%	11.79%	2	22
$410.00	Jul 31	$16.70	0.47	2.5%	4.17%	6.64%	400	411
$440.00	Aug 14	$15.00	0.36	10.0%	3.75%	13.72%	5	2
$450.00	Aug 21	$14.70	0.32	12.5%	3.67%	16.14%	7	763
$405.00	Jul 24	$14.00	0.48	1.2%	3.50%	4.72%	5	5

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 4,875

Total Puts 1,545

Put/Call Ratio 0.32

Net Difference 3,330

Prior's Put/Call Breakdown

Total Calls 3,423

Total Puts 2,010

Put/Call Ratio 0.59

Net Difference 1,413

Prior 7-Day Put/Call Summary

Total Calls 15,688

Total Puts 6,206

Average Put/Call Ratio 0.44

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