TLN - Options Database

TLN

TALEN ENERGY CORP NE

$368.29 -7.96%

$368.99 (+0.19%)🌙

as of 07/16 07:05 PM

(7/15 19:13) ◀

Thursday, July 16, 2026 (7:05pm)

▶ (7/17 19:23)

◀ 7/16 19:05 ▶

Option Volume

Detail

ℹ

Current (07/16) 5,616

Calls: 4,195 (75%)

Puts: 1,421 (25%)

Prior (07/15) 6,420

Calls: 4,875 (76%)

Puts: 1,545 (24%)

Current vs Prior -12.52%

Calls: -13.95% (Calls)

Puts: -8.03% (Puts)

Prior 7-Day Total 25,384

Calls: 18,523 (73%)

Puts: 6,861 (27%)

Prior 7-Day Average 3,626

Calls: 2,646 (73%)

Puts: 980 (27%)

Current vs Prior 7-Day Avg +54.87%

Calls: +58.53%

Puts: +44.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $10.87M

Calls: $7.99M (74%)

Puts: $2.87M (26%)

Prior (07/15) $15.38M

Calls: $13.49M (88%)

Puts: $1.89M (12%)

Current vs Prior -29.33%

Calls: -40.72%

Puts: +51.96%

Prior 7-Day Total $50.18M

Calls: $38.62M (77%)

Puts: $11.56M (23%)

Prior 7-Day Average $7.17M

Calls: $5.52M (77%)

Puts: $1.65M (23%)

Current vs Prior 7-Day Avg +51.57%

Calls: +44.90%

Puts: +73.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.34

Prior (07/15) 0.32

Current vs Prior +6.88%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -19.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 30,499

Calls: 22,879 (75%)

Puts: 7,620 (25%)

Prior (07/15) 26,329

Calls: 19,524 (74%)

Puts: 6,805 (26%)

Current vs Prior +15.84%

Prior 7-Day Total 133,745

Calls: 82,034 (61%)

Puts: 51,711 (39%)

Prior 7-Day Average 19,106

Calls: 11,719 (61%)

Puts: 7,387 (39%)

Current vs Prior 7-Day Avg +59.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.36% | 7.82%2.36% | 17.19%

Prior 4.84% | 8.30%4.84% | 18.07%

Current vs Prior -51.27% | -5.76%-51.27% | -4.88%

Prior 7-Day Avg 5.74% | 9.70%8.12% | 18.95%

Current vs 7-Day Avg -58.91% | -19.40%-70.96% | -9.31%

Prior 7-Day Eod 4.84% | 8.30%4.84% | 18.07%

Current vs 7-Day Eod -51.27% | -5.76%-51.27% | -4.88%

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

Moderately bullish flow with 74% call dollar volume ($7.99M). Dollar volume significantly above 7-day average (52% higher). Extreme bullish P/C ratio of 0.34 - heavy call buying (4,195 calls vs 1,421 puts). Call-heavy open interest (22,879 calls vs 7,620 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 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 7.5%, best 4.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	28.50	30.20	$29.35	5.8%	7	0.53	29
$400.00	Aug 21	17.00	18.30	$17.65	7.4%	31	0.38	700
$360.00	Aug 21	32.50	35.20	$33.85	8.0%	6	0.59	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	40.30	42.00	$41.15	4.1%	5	0.57	37
$380.00	Aug 21	34.30	35.80	$35.05	4.3%	4	0.52	47
$400.00	Aug 21	46.20	48.80	$47.50	5.5%	3	0.62	363
$360.00	Aug 21	23.80	25.20	$24.50	5.7%	2	0.41	221
$405.00	Aug 14	48.00	51.50	$49.75	7.0%	2	0.67	--

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. 55 found (avg delta 0.64, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 24	65.20	72.60	$68.90	10.7%	1	1.00	--
$300.00	Jul 17	64.50	71.60	$68.05	10.4%	1	0.95	--
$320.00	Jul 17	44.60	51.70	$48.15	14.7%	2	0.94	--
$340.00	Jul 17	25.00	32.00	$28.50	24.6%	1	0.90	--
$340.00	Jul 31	33.20	40.00	$36.60	18.6%	2	0.75	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 17	21.90	28.70	$25.30	26.9%	2	0.83	2
$387.50	Jul 17	17.00	24.20	$20.60	35.0%	1	0.78	--
$380.00	Jul 17	10.10	17.00	$13.55	50.9%	3	0.77	145
$440.00	Aug 28	77.70	84.00	$80.85	7.8%	2	0.76	--
$377.50	Jul 17	8.10	15.80	$11.95	64.4%	2	0.72	--

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 2.4K, top 660)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	0.00	2.00	$1.00	200.0%	536	0.06	4
$350.00	Aug 21	38.10	42.80	$40.45	11.6%	200	0.64	216
$380.00	Aug 21	24.00	26.80	$25.40	11.0%	101	0.48	52
$360.00	Jul 17	6.90	14.80	$10.85	72.8%	64	0.72	269
$390.00	Aug 21	19.60	21.90	$20.75	11.1%	38	0.43	789

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 31	18.40	21.90	$20.15	17.4%	660	0.49	15
$330.00	Jul 31	3.00	7.00	$5.00	80.0%	72	0.18	20
$350.00	Jul 31	9.80	12.70	$11.25	25.8%	45	0.33	54
$300.00	Aug 14	4.50	8.00	$6.25	56.0%	43	0.14	3
$365.00	Jul 31	15.10	20.90	$18.00	32.2%	30	0.44	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 66.1%, max 310.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 17	Aug 28	261.7%	63.7%	310.5%	10	535
$300.00	Jul 17	Jul 24	264.1%	71.6%	269.1%	2	--
$410.00	Jul 17	Aug 21	185.5%	64.8%	186.2%	13	393
$420.00	Jul 17	Aug 21	147.6%	63.2%	133.6%	10	635
$400.00	Jul 17	Aug 21	144.9%	64.3%	125.3%	37	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 28	163.8%	68.5%	139.3%	7	88
$310.00	Jul 17	Aug 21	145.6%	62.9%	131.5%	8	335
$340.00	Jul 17	Aug 21	129.5%	64.9%	99.5%	14	867
$335.00	Jul 17	Jul 31	129.4%	70.4%	83.9%	3	8
$350.00	Jul 17	Aug 21	115.0%	64.0%	79.5%	15	623

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 57.14, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$395.00	$400.00	Jul 24	$0.15	$4.85	$0.15	32.33	$395.15
$400.00	$415.00	Jul 24	$0.90	$14.10	$0.90	15.67	$400.90
$400.00	$405.00	Jul 17	$0.37	$4.63	$0.37	12.51	$400.37
$422.50	$430.00	Jul 17	$0.67	$6.83	$0.67	10.19	$423.17
$395.00	$400.00	Jul 17	$0.55	$4.45	$0.55	8.09	$395.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$310.00	Jul 24	$0.43	$24.57	$0.43	57.14	$334.57
$340.00	$335.00	Jul 31	$0.15	$4.85	$0.15	32.33	$339.85
$360.00	$350.00	Jul 17	$0.52	$9.48	$0.52	18.23	$359.48
$330.00	$310.00	Jul 17	$1.12	$18.88	$1.12	16.86	$328.88
$320.00	$305.00	Aug 7	$0.85	$14.15	$0.85	16.65	$319.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 199.00, avg 3.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$320.00	Jul 17	$19.90	$19.90	$0.10	199.00	$319.90
$320.00	$340.00	Jul 17	$19.65	$19.65	$0.35	56.14	$339.65
$340.00	$360.00	Jul 17	$17.65	$17.65	$2.35	7.51	$357.65
$300.00	$370.00	Jul 24	$55.90	$55.90	$14.10	3.96	$355.90
$392.50	$397.50	Jul 31	$3.90	$3.90	$1.10	3.55	$396.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$387.50	$380.00	Jul 17	$7.05	$7.05	$0.45	15.67	$380.45
$392.50	$387.50	Jul 17	$4.70	$4.70	$0.30	15.67	$387.80
$375.00	$370.00	Jul 17	$4.62	$4.62	$0.38	12.16	$370.38
$400.00	$395.00	Aug 7	$4.45	$4.45	$0.55	8.09	$395.55
$372.50	$370.00	Jul 24	$2.20	$2.20	$0.30	7.33	$370.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $6.35, cheapest $0.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 17	Jul 24	$0.85	264.1%	71.6%
$420.00	Jul 17	Jul 24	$2.43	147.6%	78.7%
$395.00	Jul 17	Jul 24	$2.45	141.7%	64.6%
$400.00	Jul 17	Jul 24	$2.85	144.9%	69.9%
$355.00	Aug 7	Aug 14	$2.95	68.7%	64.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Aug 7	Aug 14	$1.08	77.3%	72.7%
$335.00	Jul 17	Jul 24	$1.50	129.4%	59.4%
$310.00	Jul 17	Jul 24	$1.72	145.6%	86.8%
$400.00	Aug 7	Aug 14	$2.20	63.7%	62.8%
$340.00	Jul 17	Jul 24	$3.15	129.5%	68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 2.53% of stock, avg 12.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 17	$4.70	$4.63	$9.33	$360.67	$379.33	2.53%
$360.00	Jul 17	$10.85	$2.65	$13.50	$346.50	$373.50	3.67%
$377.50	Jul 17	$2.48	$11.95	$14.43	$363.07	$391.93	3.92%
$380.00	Jul 17	$2.00	$13.55	$15.55	$364.45	$395.55	4.22%
$370.00	Jul 24	$13.00	$14.65	$27.65	$342.35	$397.65	7.51%
$380.00	Jul 24	$9.00	$20.25	$29.25	$350.75	$409.25	7.94%
$340.00	Jul 17	$28.50	$1.20	$29.70	$310.30	$369.70	8.06%
$375.00	Jul 31	$15.35	$22.75	$38.10	$336.90	$413.10	10.35%
$365.00	Jul 31	$20.40	$18.00	$38.40	$326.60	$403.40	10.43%
$380.00	Jul 31	$13.70	$25.15	$38.85	$341.15	$418.85	10.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.87% of stock, avg 6.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$340.00	Jul 17	$2.00	$1.20	$3.20	$336.80	$383.20
$377.50	$340.00	Jul 17	$2.48	$1.20	$3.68	$336.32	$381.18
$380.00	$350.00	Jul 17	$2.00	$2.13	$4.13	$345.87	$384.13
$385.00	$340.00	Jul 17	$3.22	$1.20	$4.42	$335.58	$389.42
$377.50	$350.00	Jul 17	$2.48	$2.13	$4.61	$345.39	$382.11
$380.00	$360.00	Jul 17	$2.00	$2.65	$4.65	$355.35	$384.65
$372.50	$340.00	Jul 17	$3.85	$1.20	$5.05	$334.95	$377.55
$380.00	$367.50	Jul 17	$2.00	$3.10	$5.10	$362.40	$385.10
$377.50	$360.00	Jul 17	$2.48	$2.65	$5.13	$354.87	$382.63
$385.00	$350.00	Jul 17	$3.22	$2.13	$5.35	$344.65	$390.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 39.00, avg credit $5.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/340	350/360	Aug 21	$9.75	$0.25	39.00	$330.25	$359.75
355/360	365/370	Aug 7	$4.75	$0.25	19.00	$355.25	$369.75
390/400	410/420	Aug 21	$9.45	$0.55	17.18	$390.55	$419.45
310/330	340/360	Jul 17	$18.77	$1.23	15.26	$311.23	$358.77
345/355	390/400	Aug 7	$9.35	$0.65	14.38	$345.65	$399.35
320/330	350/360	Aug 21	$9.35	$0.65	14.38	$320.65	$359.35
380/390	410/420	Aug 21	$9.20	$0.80	11.50	$380.80	$419.20
375/378	385/390	Jul 17	$4.49	$0.51	8.80	$373.01	$389.49
310/320	340/350	Aug 21	$8.75	$1.25	7.00	$311.25	$348.75
350/360	380/390	Aug 21	$8.75	$1.25	7.00	$351.25	$388.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$320.00	$340.00	Jul 17	$0.25	$19.75	79.00
$360.00	$370.00	$380.00	Aug 28	$0.20	$9.80	49.00
$395.00	$400.00	$405.00	Jul 17	$0.18	$4.82	26.78
$420.00	$430.00	$440.00	Aug 21	$0.40	$9.60	24.00
$390.00	$400.00	$410.00	Aug 21	$0.45	$9.55	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Aug 7	$0.05	$4.95	99.00
$365.00	$367.50	$370.00	Jul 24	$0.05	$2.45	49.00
$380.00	$390.00	$400.00	Aug 21	$0.25	$9.75	39.00
$340.00	$350.00	$360.00	Aug 21	$0.35	$9.65	27.57
$320.00	$330.00	$340.00	Aug 21	$0.40	$9.60	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.10, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$430.00	1:2	Aug 28	-$0.10	$44.90
$355.00	$385.00	1:2	Aug 14	-$4.55	$25.45
$400.00	$415.00	1:2	Jul 24	-$2.85	$12.15
$320.00	$340.00	1:2	Jul 17	-$8.85	$11.15
$340.00	$360.00	1:2	Jul 31	-$9.80	$10.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$300.00	1:2	Jul 31	-$1.10	$28.90
$330.00	$300.00	1:2	Aug 28	-$1.90	$28.10
$335.00	$310.00	1:2	Jul 24	-$1.37	$23.63
$365.00	$350.00	1:2	Jul 31	-$4.50	$10.50
$320.00	$305.00	1:2	Aug 7	-$5.20	$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 8.06%, avg 2.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Aug 28	$29.70	0.54	0.5%	8.06%	8.53%	12	--
$370.00	Aug 21	$28.50	0.53	0.5%	7.74%	8.20%	7	29
$380.00	Aug 28	$25.30	0.49	3.2%	6.87%	10.05%	4	--
$380.00	Aug 21	$24.00	0.48	3.2%	6.52%	9.70%	101	52
$385.00	Aug 28	$22.10	0.47	4.5%	6.00%	10.54%	6	--
$370.00	Aug 7	$20.60	0.52	0.5%	5.59%	6.06%	1	--
$390.00	Aug 21	$19.60	0.43	5.9%	5.32%	11.22%	38	789
$375.00	Aug 7	$19.30	0.48	1.8%	5.24%	7.06%	1	--
$385.00	Aug 14	$18.20	0.43	4.5%	4.94%	9.48%	5	5
$380.00	Aug 7	$17.70	0.45	3.2%	4.81%	7.99%	2	2

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 4,195

Total Puts 1,421

Put/Call Ratio 0.34

Net Difference 2,774

Prior's Put/Call Breakdown

Total Calls 4,875

Total Puts 1,545

Put/Call Ratio 0.32

Net Difference 3,330

Prior 7-Day Put/Call Summary

Total Calls 18,523

Total Puts 6,861

Average Put/Call Ratio 0.42

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