TLN - Options Database

TLN

TALEN ENERGY CORP NE

$373.72 +12.61%

(10/6 13:00) ◀

Tuesday, October 6, 2026 (2:00pm)

▶ (10/6 15:00)

◀ 10/6 14:00 ▶

Option Volume

Detail

ℹ

Current (10/06 2:00pm) 19,124

Calls: 10,247 (54%)

Puts: 8,877 (46%)

Prior --

Calls: 449 (77%)

Puts: 137 (23%)

Current vs Prior +0.00%

Calls: +2182.18% (Calls)

Puts: +6379.56% (Puts)

Prior 7-Day Total 31,336

Calls: 18,613 (59%)

Puts: 12,723 (41%)

Prior 7-Day Average 4,476

Calls: 2,659 (59%)

Puts: 1,817 (41%)

Current vs Prior 7-Day Avg +327.20%

Calls: +285.37%

Puts: +388.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 2:00pm) $41.07M

Calls: $27.60M (67%)

Puts: $13.47M (33%)

Prior --

Calls: $932.5K (71%)

Puts: $389.6K (29%)

Current vs Prior +0.00%

Calls: +2860.13%

Puts: +3356.82%

Prior 7-Day Total $64.24M

Calls: $46.92M (73%)

Puts: $17.32M (27%)

Prior 7-Day Average $9.18M

Calls: $6.70M (73%)

Puts: $2.47M (27%)

Current vs Prior 7-Day Avg +347.50%

Calls: +311.77%

Puts: +444.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 2:00pm) 0.87

Prior 1.00

Current vs Prior -13.37%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -3.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 2:00pm) 124,395

Calls: 78,443 (63%)

Puts: 45,952 (37%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 500,029

Calls: 298,831 (59%)

Puts: 208,030 (41%)

Prior 7-Day Average 83,338

Calls: 42,690 (59%)

Puts: 29,718 (41%)

Current vs Prior 7-Day Avg +49.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 5.59% | 8.88%8.88% | 17.67%

Prior 8.30% | 10.28%12.44% | 20.03%

Current vs Prior -32.60% | -13.60%-28.63% | -11.80%

Prior 7-Day Avg 7.44% | 9.99%13.19% | 20.60%

Current vs 7-Day Avg -24.89% | -11.12%-32.68% | -14.23%

Prior 7-Day Eod 8.30% | 10.28%7.49% | 17.72%

Current vs 7-Day Eod -32.60% | -13.60%+18.60% | -0.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.23% | 21.80%

Calls: 46.45% | 18.60%

Puts: 28.02% | 25.00%

Prior 25.45% | 17.54%

Calls: 29.63% | 16.57%

Puts: 21.28% | 18.50%

Current vs Prior +46.29% | +24.29%

Prior 7-Day Avg 22.86% | 18.69%

Calls: 23.82% | 17.60%

Puts: 21.91% | 19.78%

Current vs 7-Day Avg +62.85% | +16.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($27.60M). Dollar volume significantly above 7-day average (347% higher). Volume explosion - 327% above 7-day average (19,124 vs avg 4,476). Call-heavy open interest (78,443 calls vs 45,952 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	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 12 of results (avg 9.0%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 20	78.20	82.90	$80.55	5.8%	5	0.85	314
$300.00	Nov 6	74.50	80.80	$77.65	8.1%	2	0.89	--
$300.00	Oct 23	72.10	78.40	$75.25	8.4%	1	0.91	14
$300.00	Oct 16	71.20	78.00	$74.60	9.1%	--	0.98	263
$300.00	Oct 9	69.90	76.70	$73.30	9.3%	--	0.93	13

PUTS (0)

No puts meet the criteria

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. 87 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 9	65.20	71.60	$68.40	9.4%	--	0.99	19
$310.00	Oct 9	60.30	67.00	$63.65	10.5%	--	0.98	23
$320.00	Oct 9	50.50	57.50	$54.00	13.0%	3	0.98	52
$300.00	Oct 16	71.20	78.00	$74.60	9.1%	--	0.98	263
$307.50	Oct 16	62.60	70.70	$66.65	12.2%	--	0.96	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	30.00	34.90	$32.45	15.1%	1	0.73	220
$420.00	Nov 20	55.10	62.00	$58.55	11.8%	--	0.67	14
$400.00	Oct 30	33.00	41.00	$37.00	21.6%	1	0.65	--
$390.00	Oct 16	22.90	27.20	$25.05	17.2%	2	0.64	10
$390.00	Oct 23	25.10	30.60	$27.85	19.7%	1	0.60	1

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 11.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	11.30	14.50	$12.90	24.8%	1.5K	0.46	232
$375.00	Oct 23	15.70	19.80	$17.75	23.1%	1.1K	0.50	7
$395.00	Oct 23	8.80	11.90	$10.35	30.0%	558	0.34	7
$350.00	Oct 23	30.40	34.70	$32.55	13.2%	355	0.71	358
$310.00	Nov 20	69.10	75.90	$72.50	9.4%	304	0.84	666

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	9.00	11.50	$10.25	24.4%	2.2K	0.35	90
$360.00	Oct 23	11.10	13.90	$12.50	22.4%	1.6K	0.37	--
$320.00	Nov 20	8.40	10.10	$9.25	18.4%	803	0.20	27
$360.00	Nov 20	20.90	26.40	$23.65	23.3%	400	0.39	19
$320.00	Oct 30	3.00	8.10	$5.55	91.9%	389	0.16	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 21.2%, max 49.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 9	Nov 20	86.7%	58.2%	49.1%	11	1.1K
$355.00	Oct 9	Oct 30	79.2%	57.0%	38.8%	6	491
$370.00	Oct 9	Nov 20	73.6%	56.3%	30.7%	39	185
$350.00	Oct 9	Nov 20	75.4%	58.8%	28.4%	11	2.4K
$390.00	Oct 9	Nov 20	67.7%	58.0%	16.7%	12	231

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 9	Nov 20	86.7%	58.2%	49.1%	406	19
$350.00	Oct 9	Nov 20	75.4%	58.8%	28.4%	1	47
$340.00	Oct 16	Nov 20	65.2%	59.6%	9.2%	14	188
$390.00	Oct 16	Nov 20	61.9%	58.0%	6.7%	2	21
$400.00	Oct 16	Oct 30	61.4%	58.2%	5.6%	2	220

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.67, avg 4.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$400.00	Nov 13	$59.85	$40.15	$59.85	86%	0.67	$359.85
$325.00	$385.00	Nov 6	$36.10	$23.90	$36.10	82%	0.66	$361.10
$410.00	$430.00	Oct 23	$1.32	$18.68	$1.32	22%	14.15	$411.32
$370.00	$380.00	Nov 20	$3.75	$6.25	$3.75	56%	1.67	$373.75
$430.00	$440.00	Nov 13	$0.95	$9.05	$0.95	26%	9.53	$430.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$310.00	Nov 6	$1.05	$13.95	$1.05	18%	13.29	$323.95
$350.00	$345.00	Oct 16	$0.15	$4.85	$0.15	25%	32.33	$349.85
$345.00	$325.00	Oct 9	$0.37	$19.63	$0.37	11%	53.05	$344.63
$365.00	$360.00	Oct 16	$1.00	$4.00	$1.00	39%	4.00	$364.00
$365.00	$360.00	Oct 30	$1.25	$3.75	$1.25	41%	3.00	$363.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.47, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$410.00	Oct 23	$3.80	$3.80	$1.20	70%	3.17	$408.80
$385.00	$390.00	Oct 9	$2.75	$2.75	$2.25	64%	1.22	$387.75
$390.00	$395.00	Oct 23	$2.95	$2.95	$2.05	61%	1.44	$392.95
$380.00	$390.00	Nov 20	$5.65	$5.65	$4.35	49%	1.30	$385.65
$405.00	$410.00	Oct 30	$2.25	$2.25	$2.75	68%	0.82	$407.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$325.00	Nov 6	$11.25	$11.25	$23.75	62%	0.47	$348.75
$307.50	$305.00	Oct 9	$2.02	$2.02	$0.48	92%	4.21	$305.48
$315.00	$310.00	Oct 9	$1.92	$1.92	$3.08	91%	0.62	$313.08
$340.00	$300.00	Nov 13	$7.85	$7.85	$32.15	72%	0.24	$332.15
$350.00	$335.00	Oct 30	$4.95	$4.95	$10.05	70%	0.49	$345.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.09, cheapest $4.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Oct 9	Oct 23	$8.65	78.4%	63.7%
$365.00	Oct 9	Oct 16	$5.80	71.5%	62.3%
$375.00	Oct 9	Oct 16	$5.90	70.4%	63.8%
$370.00	Oct 9	Oct 16	$4.80	73.6%	67.1%
$380.00	Oct 9	Oct 16	$6.50	64.7%	63.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Oct 9	Oct 16	$4.35	86.7%	66.8%
$365.00	Oct 9	Oct 16	$5.50	71.5%	62.3%
$375.00	Oct 9	Oct 16	$5.65	70.4%	63.8%
$370.00	Oct 9	Oct 16	$6.20	73.6%	67.1%
$380.00	Oct 16	Nov 13	$10.85	63.0%	61.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.12% of stock, avg 10.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Oct 9	$10.55	$8.60	$19.15	$353.35	$391.65	5.12%
$367.50	Oct 9	$12.40	$6.80	$19.20	$348.30	$386.70	5.14%
$375.00	Oct 9	$9.35	$10.35	$19.70	$355.30	$394.70	5.27%
$365.00	Oct 9	$14.30	$5.75	$20.05	$344.95	$385.05	5.36%
$370.00	Oct 9	$12.40	$8.05	$20.45	$349.55	$390.45	5.47%
$360.00	Oct 9	$18.15	$5.90	$24.05	$335.95	$384.05	6.44%
$355.00	Oct 9	$22.10	$3.63	$25.73	$329.27	$380.73	6.88%
$350.00	Oct 9	$25.95	$2.23	$28.18	$321.82	$378.18	7.54%
$345.00	Oct 9	$29.80	$1.45	$31.25	$313.75	$376.25	8.36%
$375.00	Oct 16	$15.25	$16.00	$31.25	$343.75	$406.25	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 2.30% of stock, avg 6.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$360.00	Oct 9	$2.70	$5.90	$8.60	$351.40	$403.60
$395.00	$365.00	Oct 9	$2.70	$5.75	$8.45	$356.55	$403.45
$390.00	$360.00	Oct 9	$3.65	$5.90	$9.55	$350.45	$399.55
$390.00	$365.00	Oct 9	$3.65	$5.75	$9.40	$355.60	$399.40
$395.00	$367.50	Oct 9	$2.70	$6.80	$9.50	$358.00	$404.50
$390.00	$367.50	Oct 9	$3.65	$6.80	$10.45	$357.05	$400.45
$385.00	$365.00	Oct 9	$6.40	$5.75	$12.15	$352.85	$397.15
$420.00	$355.00	Oct 16	$2.78	$8.10	$10.88	$344.12	$430.88
$380.00	$365.00	Oct 9	$6.40	$5.75	$12.15	$352.85	$392.15
$385.00	$360.00	Oct 9	$6.40	$5.90	$12.30	$347.70	$397.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 28.41, avg credit $2.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/335	405/410	Oct 23	$4.83	$0.17	52%	28.41	$330.17	$409.83
345/350	405/410	Oct 23	$4.60	$0.40	42%	11.50	$345.40	$409.60
335/345	405/410	Oct 23	$7.22	$2.78	44%	2.60	$337.78	$412.22
305/308	395/400	Oct 9	$3.07	$1.93	71%	1.59	$304.43	$398.07
310/315	395/400	Oct 9	$2.97	$2.03	70%	1.46	$312.03	$397.97
305/308	390/395	Oct 9	$2.97	$2.03	65%	1.46	$304.53	$392.97
305/308	400/405	Oct 9	$2.29	$2.71	77%	0.85	$305.21	$402.29
310/315	390/395	Oct 9	$2.87	$2.13	64%	1.35	$312.13	$392.87
325/330	405/410	Oct 30	$3.60	$1.40	49%	2.57	$326.40	$408.60
310/315	400/405	Oct 9	$2.19	$2.81	77%	0.78	$312.81	$402.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$430.00	$440.00	Nov 20	$0.10	$9.90	8%	99.00
$410.00	$420.00	$430.00	Oct 16	$0.32	$9.68	10%	30.25
$355.00	$360.00	$365.00	Oct 9	$0.10	$4.90	12%	49.00
$360.00	$365.00	$370.00	Oct 23	$0.05	$4.95	9%	99.00
$385.00	$395.00	$405.00	Nov 6	$0.45	$9.55	12%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Nov 20	$0.15	$9.85	10%	65.67
$350.00	$360.00	$370.00	Oct 23	$0.60	$9.40	17%	15.67
$350.00	$355.00	$360.00	Oct 16	$0.25	$4.75	10%	19.00
$365.00	$367.50	$370.00	Oct 9	$0.20	$2.30	8%	11.50
$310.00	$312.50	$315.00	Oct 16	$0.11	$2.39	1%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-3.30, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$430.00	1:2	Nov 13	-$1.95	$28.05
$410.00	$430.00	1:2	Oct 23	-$2.56	$17.44
$385.00	$390.00	1:2	Oct 9	-$0.90	$4.10
$420.00	$430.00	1:2	Oct 16	-$0.78	$9.22
$395.00	$400.00	1:2	Oct 9	-$0.60	$4.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$350.00	1:2	Nov 13	-$3.30	$26.70
$400.00	$375.00	1:2	Oct 30	-$7.40	$17.60
$390.00	$370.00	1:2	Oct 23	-$5.35	$14.65
$350.00	$335.00	1:2	Oct 30	-$1.90	$13.10
$345.00	$325.00	1:2	Oct 9	-$0.71	$19.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.11%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Nov 20	$19.10	0.41	7.0%	5.11%	12.14%	54	3.4K
$380.00	Nov 20	$26.20	0.51	1.7%	7.01%	8.69%	--	14
$410.00	Nov 20	$15.80	0.37	9.7%	4.23%	13.94%	11	15
$390.00	Nov 20	$21.60	0.46	4.4%	5.78%	10.14%	2	225
$420.00	Nov 20	$13.50	0.33	12.4%	3.61%	16.00%	7	15
$400.00	Nov 13	$15.80	0.40	7.0%	4.23%	11.26%	3	3
$430.00	Nov 20	$9.60	0.29	15.1%	2.57%	17.63%	--	10
$440.00	Nov 20	$9.30	0.25	17.7%	2.49%	20.22%	3	304
$395.00	Nov 6	$14.70	0.41	5.7%	3.93%	9.63%	1	--
$385.00	Nov 6	$18.00	0.47	3.0%	4.82%	7.83%	4	--

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 10,247

Total Puts 8,877

Put/Call Ratio 0.87

Net Difference 1,370

Prior's Put/Call Breakdown

Total Calls 449

Total Puts 137

Put/Call Ratio 1.00

Net Difference 312

Prior 7-Day Put/Call Summary

Total Calls 18,613

Total Puts 12,723

Average Put/Call Ratio 0.90

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