TLN - Options Database

TLN

TALEN ENERGY CORP NE

$372.37 +1.11%

$373.00 (+0.17%)🌙

as of 07/17 07:23 PM

(7/16 19:05) ◀

Friday, July 17, 2026 (7:23pm)

▶

◀ 7/17 19:23

Option Volume

Detail

ℹ

Current (07/17) 3,447

Calls: 1,881 (55%)

Puts: 1,566 (45%)

Prior (07/16) 5,616

Calls: 4,195 (75%)

Puts: 1,421 (25%)

Current vs Prior -38.62%

Calls: -55.16% (Calls)

Puts: +10.20% (Puts)

Prior 7-Day Total 28,508

Calls: 20,506 (72%)

Puts: 8,002 (28%)

Prior 7-Day Average 4,072

Calls: 2,929 (72%)

Puts: 1,143 (28%)

Current vs Prior 7-Day Avg -15.36%

Calls: -35.79%

Puts: +36.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $5.04M

Calls: $1.93M (38%)

Puts: $3.11M (62%)

Prior (07/16) $10.87M

Calls: $7.99M (74%)

Puts: $2.87M (26%)

Current vs Prior -53.59%

Calls: -75.81%

Puts: +8.27%

Prior 7-Day Total $56.13M

Calls: $42.44M (76%)

Puts: $13.69M (24%)

Prior 7-Day Average $8.02M

Calls: $6.06M (76%)

Puts: $1.96M (24%)

Current vs Prior 7-Day Avg -37.11%

Calls: -68.10%

Puts: +58.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.83

Prior (07/16) 0.34

Current vs Prior +145.78%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +84.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 18,825

Calls: 12,117 (64%)

Puts: 6,708 (36%)

Prior (07/16) 30,499

Calls: 22,879 (75%)

Puts: 7,620 (25%)

Current vs Prior -38.28%

Prior 7-Day Total 149,570

Calls: 97,131 (65%)

Puts: 52,439 (35%)

Prior 7-Day Average 21,367

Calls: 13,875 (65%)

Puts: 7,491 (35%)

Current vs Prior 7-Day Avg -11.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.64% | 7.12%1.64% | 17.07%

Prior 2.36% | 7.82%2.36% | 17.19%

Current vs Prior +201.95% | +28.27%-30.49% | -0.70%

Prior 7-Day Avg 5.30% | 9.37%7.00% | 18.60%

Current vs 7-Day Avg +34.26% | +7.09%-76.59% | -8.26%

Prior 7-Day Eod 2.36% | 7.82%2.36% | 17.19%

Current vs 7-Day Eod +201.95% | +28.27%-30.49% | -0.70%

Sentiment BEARISHBULLISH

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 bearish flow with 62% put dollar volume ($3.11M). Light premium activity with dollar volume down 54% vs prior. P/C ratio rising 146% - increased hedging/bearish positioning. Call-heavy open interest (12,117 calls vs 6,708 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 7 of results (avg 8.8%, best 6.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 28	59.80	65.00	$62.40	8.3%	2	0.76	--
$390.00	Aug 21	21.60	23.60	$22.60	8.8%	215	0.44	787
$350.00	Jul 31	30.70	33.90	$32.30	9.9%	2	0.70	4

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	44.60	47.60	$46.10	6.5%	3	0.60	363
$395.00	Aug 14	38.80	42.40	$40.60	8.9%	30	0.58	--
$415.00	Aug 28	56.20	61.80	$59.00	9.5%	1	0.64	--
$380.00	Jul 31	21.50	23.70	$22.60	9.7%	1	0.53	14

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. 33 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	59.30	67.10	$63.20	12.3%	5	0.90	1
$340.00	Jul 17	28.60	36.40	$32.50	24.0%	4	0.87	--
$350.00	Jul 17	18.90	26.70	$22.80	34.2%	3	0.84	--
$360.00	Jul 17	8.90	16.70	$12.80	60.9%	4	0.82	249
$335.00	Jul 31	40.00	46.20	$43.10	14.4%	5	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	23.70	31.30	$27.50	27.6%	7	1.00	151
$420.00	Jul 24	44.80	52.70	$48.75	16.2%	1	0.91	--
$440.00	Jul 17	63.40	71.70	$67.55	12.3%	3	0.90	--
$410.00	Jul 17	33.60	41.40	$37.50	20.8%	10	0.87	--
$395.00	Jul 17	18.60	26.20	$22.40	33.9%	30	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 2.3K, top 313)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.00	3.30	$1.65	200.0%	313	0.27	771
$390.00	Aug 21	21.60	23.60	$22.60	8.8%	215	0.44	787
$375.00	Jul 17	0.00	4.60	$2.30	200.0%	201	0.41	32
$430.00	Jul 31	2.75	4.30	$3.53	43.9%	200	0.15	402
$390.00	Jul 24	2.75	7.30	$5.03	90.5%	63	0.29	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jul 17	1.15	9.40	$5.28	156.2%	267	0.69	11
$380.00	Jul 17	4.60	10.40	$7.50	77.3%	134	0.76	144
$325.00	Jul 24	0.05	3.60	$1.83	194.0%	113	0.09	15
$350.00	Jul 17	0.00	4.30	$2.15	200.0%	86	0.16	272
$355.00	Jul 17	0.00	4.30	$2.15	200.0%	41	0.18	51

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 766.5%, max 2463.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 17	Aug 28	1641.3%	64.0%	2463.9%	23	538
$410.00	Jul 17	Aug 28	1109.3%	65.1%	1605.2%	4	2
$430.00	Jul 17	Aug 7	1149.8%	74.9%	1435.7%	6	271
$350.00	Jul 17	Aug 21	882.2%	66.1%	1235.6%	5	375
$415.00	Jul 17	Jul 24	1027.3%	81.4%	1162.8%	3	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Jul 24	882.2%	53.4%	1552.5%	87	312
$340.00	Jul 17	Jul 24	1135.2%	72.3%	1470.7%	25	979
$410.00	Jul 17	Jul 24	1109.3%	76.3%	1353.4%	20	--
$390.00	Jul 17	Jul 24	676.6%	57.0%	1086.4%	12	22
$395.00	Jul 17	Aug 14	797.9%	70.5%	1031.3%	60	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 49.00, avg 5.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$415.00	Jul 24	$0.10	$4.90	$0.10	49.00	$410.10
$430.00	$435.00	Jul 31	$0.15	$4.85	$0.15	32.33	$430.15
$420.00	$430.00	Jul 24	$0.65	$9.35	$0.65	14.38	$420.65
$410.00	$430.00	Jul 31	$1.37	$18.63	$1.37	13.60	$411.37
$375.00	$377.50	Jul 17	$0.30	$2.20	$0.30	7.33	$375.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 24	$0.13	$4.87	$0.13	37.46	$324.87
$310.00	$300.00	Aug 21	$0.60	$9.40	$0.60	15.67	$309.40
$330.00	$305.00	Jul 31	$1.52	$23.48	$1.52	15.45	$328.48
$330.00	$325.00	Jul 24	$0.57	$4.43	$0.57	7.77	$329.43
$372.50	$370.00	Jul 17	$0.35	$2.15	$0.35	6.14	$372.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 32.33, avg 1.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 17	$9.70	$9.70	$0.30	32.33	$349.70
$360.00	$370.00	Jul 17	$9.10	$9.10	$0.90	10.11	$369.10
$350.00	$355.00	Jul 31	$4.45	$4.45	$0.55	8.09	$354.45
$387.50	$390.00	Jul 24	$2.22	$2.22	$0.28	7.93	$389.72
$310.00	$365.00	Jul 24	$47.10	$47.10	$7.90	5.96	$357.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 24	$8.90	$8.90	$1.10	8.09	$411.10
$380.00	$377.50	Jul 17	$2.22	$2.22	$0.28	7.93	$377.78
$385.00	$382.50	Jul 17	$2.20	$2.20	$0.30	7.33	$382.80
$410.00	$390.00	Jul 24	$16.75	$16.75	$3.25	5.15	$393.25
$355.00	$350.00	Jul 24	$3.47	$3.47	$1.53	2.27	$351.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $7.14, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 17	Jul 31	$0.10	1641.3%	64.1%
$420.00	Jul 17	Jul 24	$1.35	598.2%	64.4%
$410.00	Jul 17	Jul 24	$1.78	1109.3%	76.3%
$445.00	Jul 31	Aug 7	$2.42	72.5%	73.0%
$415.00	Jul 17	Jul 24	$2.63	1027.3%	81.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jul 24	Jul 31	$0.73	110.5%	85.1%
$350.00	Jul 17	Jul 24	$0.88	882.2%	53.4%
$310.00	Aug 7	Aug 14	$1.20	78.2%	73.1%
$340.00	Jul 17	Jul 24	$1.38	1135.2%	72.3%
$335.00	Jul 24	Jul 31	$2.05	80.8%	69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 1.54% of stock, avg 7.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 17	$3.70	$2.05	$5.75	$364.25	$375.75	1.54%
$375.00	Jul 17	$2.30	$3.83	$6.13	$368.87	$381.13	1.65%
$377.50	Jul 17	$2.00	$5.28	$7.28	$370.22	$384.78	1.96%
$380.00	Jul 17	$1.65	$7.50	$9.15	$370.85	$389.15	2.46%
$382.50	Jul 17	$2.10	$10.00	$12.10	$370.40	$394.60	3.25%
$360.00	Jul 17	$12.80	$1.45	$14.25	$345.75	$374.25	3.83%
$390.00	Jul 17	$2.10	$17.20	$19.30	$370.70	$409.30	5.18%
$350.00	Jul 17	$22.80	$2.15	$24.95	$325.05	$374.95	6.70%
$365.00	Jul 24	$16.10	$10.35	$26.45	$338.55	$391.45	7.10%
$400.00	Jul 17	$0.10	$27.50	$27.60	$372.40	$427.60	7.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.83% of stock, avg 4.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$360.00	Jul 17	$1.65	$1.45	$3.10	$356.90	$383.10
$377.50	$360.00	Jul 17	$2.00	$1.45	$3.45	$356.55	$380.95
$382.50	$360.00	Jul 17	$2.10	$1.45	$3.55	$356.45	$386.05
$390.00	$360.00	Jul 17	$2.10	$1.45	$3.55	$356.45	$393.55
$380.00	$370.00	Jul 17	$1.65	$2.05	$3.70	$366.30	$383.70
$375.00	$360.00	Jul 17	$2.30	$1.45	$3.75	$356.25	$378.75
$380.00	$362.50	Jul 17	$1.65	$2.15	$3.80	$358.70	$383.80
$380.00	$355.00	Jul 17	$1.65	$2.15	$3.80	$351.20	$383.80
$377.50	$370.00	Jul 17	$2.00	$2.05	$4.05	$365.95	$381.55
$380.00	$372.50	Jul 17	$1.65	$2.40	$4.05	$368.45	$384.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 37.46, avg credit $6.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	395/400	Jul 24	$4.87	$0.13	37.46	$350.13	$399.87
390/410	415/420	Jul 24	$19.20	$0.80	24.00	$390.80	$434.20
350/355	378/380	Jul 24	$4.57	$0.43	10.63	$350.43	$382.07
350/355	365/375	Jul 24	$8.97	$1.03	8.71	$346.03	$373.97
390/410	420/430	Jul 24	$17.40	$2.60	6.69	$392.60	$437.40
330/335	380/385	Jul 24	$4.30	$0.70	6.14	$330.70	$384.30
365/370	395/400	Jul 24	$4.30	$0.70	6.14	$365.70	$399.30
380/395	398/410	Jul 31	$12.45	$2.55	4.88	$382.55	$409.95
320/330	350/370	Aug 21	$16.05	$3.95	4.06	$313.95	$366.05
365/370	378/380	Jul 24	$4.00	$1.00	4.00	$366.00	$381.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 24.00, cheapest $0.20)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Jul 17	$0.68	$9.32	13.71
$350.00	$360.00	$370.00	Jul 17	$0.90	$9.10	10.11
$400.00	$410.00	$420.00	Aug 21	$0.95	$9.05	9.53
$350.00	$370.00	$390.00	Aug 21	$6.10	$13.90	2.28
$377.50	$380.00	$382.50	Jul 17	$0.80	$1.70	2.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Jul 17	$0.20	$4.80	24.00
$310.00	$320.00	$330.00	Aug 21	$0.60	$9.40	15.67
$357.50	$360.00	$362.50	Jul 17	$0.20	$2.30	11.50
$320.00	$325.00	$330.00	Jul 24	$0.44	$4.56	10.36
$377.50	$380.00	$382.50	Jul 17	$0.28	$2.22	7.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.80, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$440.00	1:2	Aug 28	-$3.50	$26.50
$410.00	$430.00	1:2	Jul 31	-$2.16	$17.84
$385.00	$410.00	1:2	Aug 28	-$9.50	$15.50
$372.50	$390.00	1:2	Jul 31	-$2.15	$15.35
$430.00	$445.00	1:2	Aug 7	-$2.65	$12.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$370.00	1:2	Aug 28	-$0.80	$44.20
$400.00	$360.00	1:2	Aug 21	-$1.20	$38.80
$395.00	$360.00	1:2	Aug 14	-$2.40	$32.60
$360.00	$330.00	1:2	Aug 21	-$1.65	$28.35
$330.00	$305.00	1:2	Jul 31	-$1.51	$23.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 6.69%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$24.90	0.49	3.4%	6.69%	10.08%	1	--
$390.00	Aug 21	$21.60	0.44	4.7%	5.80%	10.54%	215	787
$375.00	Aug 7	$21.20	0.51	0.7%	5.69%	6.40%	1	--
$380.00	Aug 14	$20.40	0.49	2.0%	5.48%	7.53%	1	--
$400.00	Aug 21	$17.20	0.40	7.4%	4.62%	12.04%	5	727
$372.50	Jul 31	$16.90	0.54	0.0%	4.54%	4.57%	2	--
$410.00	Aug 28	$15.40	0.37	10.1%	4.14%	14.24%	1	2
$410.00	Aug 21	$14.30	0.34	10.1%	3.84%	13.95%	1	142
$420.00	Aug 21	$10.40	0.29	12.8%	2.79%	15.58%	1	--
$377.50	Jul 24	$9.50	0.45	1.4%	2.55%	3.93%	1	--

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 1,881

Total Puts 1,566

Put/Call Ratio 0.83

Net Difference 315

Prior's Put/Call Breakdown

Total Calls 4,195

Total Puts 1,421

Put/Call Ratio 0.34

Net Difference 2,774

Prior 7-Day Put/Call Summary

Total Calls 20,506

Total Puts 8,002

Average Put/Call Ratio 0.45

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