TLN - Options Database

TLN

TALEN ENERGY CORP NE

$360.32 -3.24%

$362.82 (+0.69%)🌙

as of 07/20 07:09 PM

(7/17 19:23) ◀

Monday, July 20, 2026 (7:09pm)

▶ (7/21 19:08)

◀ 7/20 19:09 ▶

Option Volume

Detail

ℹ

Current (07/20) 3,393

Calls: 2,005 (59%)

Puts: 1,388 (41%)

Prior (07/17) 3,447

Calls: 1,881 (55%)

Puts: 1,566 (45%)

Current vs Prior -1.57%

Calls: +6.59% (Calls)

Puts: -11.37% (Puts)

Prior 7-Day Total 29,828

Calls: 20,982 (70%)

Puts: 8,846 (30%)

Prior 7-Day Average 4,261

Calls: 2,997 (70%)

Puts: 1,263 (30%)

Current vs Prior 7-Day Avg -20.37%

Calls: -33.11%

Puts: +9.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $4.34M

Calls: $2.06M (47%)

Puts: $2.28M (53%)

Prior (07/17) $5.04M

Calls: $1.93M (38%)

Puts: $3.11M (62%)

Current vs Prior -13.93%

Calls: +6.31%

Puts: -26.52%

Prior 7-Day Total $57.25M

Calls: $42.29M (74%)

Puts: $14.96M (26%)

Prior 7-Day Average $8.18M

Calls: $6.04M (74%)

Puts: $2.14M (26%)

Current vs Prior 7-Day Avg -46.93%

Calls: -65.96%

Puts: +6.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.69

Prior (07/17) 0.83

Current vs Prior -16.85%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +39.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 14,256

Calls: 12,355 (87%)

Puts: 1,901 (13%)

Prior (07/17) 18,825

Calls: 12,117 (64%)

Puts: 6,708 (36%)

Current vs Prior -24.27%

Prior 7-Day Total 149,422

Calls: 99,508 (67%)

Puts: 49,914 (33%)

Prior 7-Day Average 21,346

Calls: 14,215 (67%)

Puts: 7,130 (33%)

Current vs Prior 7-Day Avg -33.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.95% | 9.67%16.24% | 22.92%

Prior 7.12% | 10.03%1.64% | 17.07%

Current vs Prior -2.31% | -3.57%+891.06% | +34.32%

Prior 7-Day Avg 5.67% | 9.44%5.88% | 18.24%

Current vs 7-Day Avg +22.60% | +2.41%+176.25% | +25.71%

Prior 7-Day Eod 7.12% | 10.03%1.64% | 17.07%

Current vs 7-Day Eod -2.31% | -3.57%+891.06% | +34.32%

Sentiment BULLISHBEARISH

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

Bullish P/C ratio of 0.69. Call-heavy open interest (12,355 calls vs 1,901 puts) suggests bullish positioning. Declining open interest (down 24%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 17 of results (avg 8.4%, best 6.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 7	36.40	39.70	$38.05	8.7%	2	0.69	1
$340.00	Jul 31	27.90	30.50	$29.20	8.9%	20	0.71	3
$330.00	Aug 14	42.20	46.30	$44.25	9.3%	4	0.72	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Aug 14	32.50	34.60	$33.55	6.3%	2	0.55	3
$355.00	Aug 14	21.80	23.30	$22.55	6.7%	187	0.43	1
$362.50	Jul 31	17.10	18.40	$17.75	7.3%	3	0.49	--
$385.00	Aug 14	39.40	42.60	$41.00	7.8%	1	0.60	7
$350.00	Aug 14	19.30	20.90	$20.10	8.0%	2	0.40	7

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. 44 found (avg delta 0.63, highest 0.84)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	29.00	35.50	$32.25	20.2%	1	0.84	--
$305.00	Aug 21	61.40	69.00	$65.20	11.7%	10	0.82	--
$330.00	Jul 31	32.70	40.80	$36.75	22.0%	2	0.79	--
$315.00	Aug 21	54.40	61.40	$57.90	12.1%	1	0.76	--
$330.00	Aug 7	37.70	46.00	$41.85	19.8%	2	0.73	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 7	53.10	59.30	$56.20	11.0%	8	0.76	--
$380.00	Jul 24	21.60	27.70	$24.65	24.7%	2	0.73	--
$390.00	Jul 31	32.50	39.70	$36.10	19.9%	68	0.73	61
$420.00	Aug 28	66.30	74.10	$70.20	11.1%	2	0.72	1
$380.00	Jul 31	24.40	29.80	$27.10	19.9%	1	0.63	--

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 3.0K, top 480)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 24	0.00	3.90	$1.95	200.0%	480	0.10	7
$410.00	Jul 24	0.00	1.40	$0.70	200.0%	391	0.06	20
$390.00	Aug 21	16.40	21.70	$19.05	27.8%	113	0.39	828
$367.50	Jul 24	7.20	9.00	$8.10	22.2%	38	0.42	1
$367.50	Jul 31	12.90	16.10	$14.50	22.1%	35	0.46	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 14	21.80	23.30	$22.55	6.7%	187	0.43	1
$335.00	Jul 31	2.95	7.60	$5.28	88.1%	166	0.23	20
$350.00	Jul 31	11.30	12.40	$11.85	9.3%	107	0.38	43
$310.00	Aug 21	8.40	12.70	$10.55	40.8%	100	0.21	36
$355.00	Jul 31	13.40	14.60	$14.00	8.6%	99	0.42	3

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 19.5%, max 77.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 24	Aug 21	123.0%	69.2%	77.7%	6	23
$425.00	Jul 24	Jul 31	117.8%	73.1%	61.2%	482	17
$345.00	Jul 24	Aug 14	89.5%	67.4%	32.8%	34	6
$330.00	Jul 24	Aug 14	90.2%	68.1%	32.5%	5	--
$395.00	Jul 24	Aug 21	83.7%	68.8%	21.6%	3	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 24	Aug 21	99.8%	70.2%	42.3%	32	367
$340.00	Jul 24	Jul 31	92.8%	69.1%	34.3%	13	127
$325.00	Jul 24	Aug 7	89.4%	68.1%	31.3%	12	119
$350.00	Jul 24	Aug 21	84.7%	64.8%	30.8%	6	39
$330.00	Jul 24	Aug 7	90.2%	72.1%	25.0%	3	4

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 40.67, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$362.50	$365.00	Jul 24	$0.10	$2.40	$0.10	24.00	$362.60
$387.50	$390.00	Jul 24	$0.10	$2.40	$0.10	24.00	$387.60
$410.00	$415.00	Jul 24	$0.22	$4.78	$0.22	21.73	$410.22
$410.00	$420.00	Aug 21	$0.55	$9.45	$0.55	17.18	$410.55
$360.00	$362.50	Jul 31	$0.25	$2.25	$0.25	9.00	$360.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Aug 7	$0.12	$4.88	$0.12	40.67	$314.88
$310.00	$305.00	Jul 31	$0.40	$4.60	$0.40	11.50	$309.60
$355.00	$352.50	Aug 7	$0.20	$2.30	$0.20	11.50	$354.80
$310.00	$295.00	Aug 7	$1.88	$13.12	$1.88	6.98	$308.12
$330.00	$310.00	Jul 31	$3.50	$16.50	$3.50	4.71	$326.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 15.67, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$367.50	Aug 7	$2.35	$2.35	$0.15	15.67	$367.35
$372.50	$375.00	Jul 31	$2.10	$2.10	$0.40	5.25	$374.60
$362.50	$365.00	Jul 31	$2.05	$2.05	$0.45	4.56	$364.55
$340.00	$345.00	Jul 31	$4.05	$4.05	$0.95	4.26	$344.05
$350.00	$355.00	Jul 31	$4.05	$4.05	$0.95	4.26	$354.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$380.00	Jul 31	$9.00	$9.00	$1.00	9.00	$381.00
$350.00	$347.50	Aug 7	$2.25	$2.25	$0.25	9.00	$347.75
$380.00	$367.50	Jul 24	$9.60	$9.60	$2.90	3.31	$370.40
$385.00	$375.00	Aug 14	$7.45	$7.45	$2.55	2.92	$377.55
$410.00	$372.50	Aug 7	$27.85	$27.85	$9.65	2.89	$382.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $5.70, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 24	Jul 31	$0.30	117.8%	73.1%
$430.00	Jul 24	Jul 31	$0.35	123.0%	76.7%
$410.00	Jul 24	Jul 31	$3.20	77.3%	72.9%
$415.00	Jul 24	Jul 31	$3.87	76.9%	80.1%
$335.00	Aug 7	Aug 14	$3.90	76.5%	64.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Aug 7	Aug 14	$1.10	87.0%	80.3%
$380.00	Jul 24	Jul 31	$2.45	77.0%	75.2%
$330.00	Jul 24	Jul 31	$2.72	90.2%	70.4%
$340.00	Jul 24	Jul 31	$2.75	92.8%	69.1%
$345.00	Jul 24	Jul 31	$3.15	89.5%	68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 6.37% of stock, avg 11.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Jul 24	$14.15	$8.80	$22.95	$332.05	$377.95	6.37%
$367.50	Jul 24	$8.10	$15.05	$23.15	$344.35	$390.65	6.42%
$345.00	Jul 24	$20.35	$6.75	$27.10	$317.90	$372.10	7.52%
$380.00	Jul 24	$4.50	$24.65	$29.15	$350.85	$409.15	8.09%
$357.50	Jul 31	$17.90	$14.95	$32.85	$324.65	$390.35	9.12%
$360.00	Jul 31	$17.10	$16.05	$33.15	$326.85	$393.15	9.20%
$370.00	Jul 31	$11.95	$21.85	$33.80	$336.20	$403.80	9.38%
$355.00	Jul 31	$19.90	$14.00	$33.90	$321.10	$388.90	9.41%
$362.50	Jul 31	$16.85	$17.75	$34.60	$327.90	$397.10	9.60%
$367.50	Jul 31	$14.50	$20.25	$34.75	$332.75	$402.25	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 3.03% of stock, avg 7.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.50	$347.50	Jul 24	$6.40	$4.53	$10.93	$336.57	$383.43
$370.00	$347.50	Jul 24	$7.10	$4.53	$11.63	$335.87	$381.63
$367.50	$347.50	Jul 24	$8.10	$4.53	$12.63	$334.87	$380.13
$430.00	$290.00	Aug 14	$7.50	$5.30	$12.80	$277.20	$442.80
$372.50	$345.00	Jul 24	$6.40	$6.75	$13.15	$331.85	$385.65
$370.00	$345.00	Jul 24	$7.10	$6.75	$13.85	$331.15	$383.85
$372.50	$352.50	Jul 24	$6.40	$7.55	$13.95	$338.55	$386.45
$372.50	$350.00	Jul 24	$6.40	$7.90	$14.30	$335.70	$386.80
$365.00	$347.50	Jul 24	$9.95	$4.53	$14.48	$333.02	$379.48
$362.50	$347.50	Jul 24	$10.05	$4.53	$14.58	$332.92	$377.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 49.00, avg credit $5.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	360/362	Jul 24	$4.90	$0.10	49.00	$335.10	$364.90
335/340	345/355	Jul 24	$9.75	$0.25	39.00	$330.25	$354.75
335/340	375/380	Jul 24	$4.60	$0.40	11.50	$335.40	$379.60
330/335	370/372	Aug 7	$4.60	$0.40	11.50	$330.40	$374.60
335/340	368/370	Jul 24	$4.55	$0.45	10.11	$335.45	$372.05
352/355	368/370	Jul 24	$2.25	$0.25	9.00	$352.75	$369.75
355/358	370/372	Aug 7	$2.25	$0.25	9.00	$355.25	$372.25
330/335	355/362	Aug 7	$6.70	$0.80	8.38	$328.30	$361.70
305/310	340/345	Jul 31	$4.45	$0.55	8.09	$305.55	$344.45
305/310	350/355	Jul 31	$4.45	$0.55	8.09	$305.55	$354.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Aug 21	$0.20	$4.80	24.00
$375.00	$380.00	$385.00	Jul 24	$0.40	$4.60	11.50
$367.50	$370.00	$372.50	Jul 24	$0.30	$2.20	7.33
$345.00	$347.50	$350.00	Jul 31	$0.50	$2.00	4.00
$357.50	$360.00	$362.50	Jul 31	$0.55	$1.95	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$367.50	$370.00	$372.50	Jul 31	$0.10	$2.40	24.00
$345.00	$347.50	$350.00	Jul 31	$0.15	$2.35	15.67
$355.00	$357.50	$360.00	Jul 31	$0.15	$2.35	15.67
$370.00	$372.50	$375.00	Jul 31	$0.15	$2.35	15.67
$325.00	$330.00	$335.00	Aug 7	$0.40	$4.60	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.50, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$355.00	1:2	Aug 21	-$6.40	$33.60
$390.00	$410.00	1:2	Jul 31	-$1.05	$18.95
$360.00	$387.50	1:2	Aug 21	-$9.85	$17.65
$385.00	$410.00	1:2	Aug 28	-$9.35	$15.65
$375.00	$390.00	1:2	Jul 31	-$2.90	$12.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$372.50	1:2	Aug 7	-$0.50	$37.00
$350.00	$320.00	1:2	Aug 21	-$2.70	$27.30
$310.00	$290.00	1:2	Aug 21	-$2.15	$17.85
$310.00	$290.00	1:2	Aug 28	-$2.70	$17.30
$310.00	$295.00	1:2	Aug 7	-$1.87	$13.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 7.55%, avg 3.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$365.00	Aug 28	$27.20	0.52	1.3%	7.55%	8.85%	2	--
$370.00	Aug 28	$24.10	0.49	2.7%	6.69%	9.38%	2	7
$375.00	Aug 28	$22.90	0.47	4.1%	6.36%	10.43%	2	--
$380.00	Aug 28	$20.40	0.45	5.5%	5.66%	11.12%	12	2
$362.50	Aug 7	$20.20	0.51	0.6%	5.61%	6.21%	10	--
$365.00	Aug 7	$19.20	0.50	1.3%	5.33%	6.63%	9	3
$385.00	Aug 28	$18.50	0.42	6.8%	5.13%	11.98%	4	4
$367.50	Aug 7	$18.10	0.47	2.0%	5.02%	7.02%	2	--
$370.00	Aug 7	$17.20	0.47	2.7%	4.77%	7.46%	6	--
$390.00	Aug 21	$16.40	0.39	8.2%	4.55%	12.79%	113	828

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 2,005

Total Puts 1,388

Put/Call Ratio 0.69

Net Difference 617

Prior's Put/Call Breakdown

Total Calls 1,881

Total Puts 1,566

Put/Call Ratio 0.83

Net Difference 315

Prior 7-Day Put/Call Summary

Total Calls 20,982

Total Puts 8,846

Average Put/Call Ratio 0.50

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