Tour v528
NRG
NRG ENERGY INC
$100.37 +2.58%
$100.71 (+0.34%)🌙
as of 09/25 06:44 PM
(9/24 18:53) ◀
|
Friday, September 25, 2026 (6:44pm)
January 2026
|
▶
◀ 9/25 18:44

Option Volume

Detail
ℹ
Current (09/25) 20,988
Calls: 18,377 (88%)
Puts: 2,611 (12%)
Prior (09/24) 3,799
Calls: 2,320 (61%)
Puts: 1,479 (39%)
Current vs Prior +452.46%
Calls: +692.11% (Calls)
Puts: +76.54% (Puts)
Prior 7-Day Total 58,002
Calls: 45,502 (78%)
Puts: 12,500 (22%)
Prior 7-Day Average 8,286
Calls: 6,500 (78%)
Puts: 1,785 (22%)
Current vs Prior 7-Day Avg +153.29%
Calls: +182.71%
Puts: +46.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $5.90M
Calls: $5.07M (86%)
Puts: $826.3K (14%)
Prior (09/24) $2.62M
Calls: $1.07M (41%)
Puts: $1.55M (59%)
Current vs Prior +125.32%
Calls: +375.63%
Puts: -46.75%
Prior 7-Day Total $21.01M
Calls: $12.81M (61%)
Puts: $8.20M (39%)
Prior 7-Day Average $3.00M
Calls: $1.83M (61%)
Puts: $1.17M (39%)
Current vs Prior 7-Day Avg +96.53%
Calls: +177.17%
Puts: -29.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.14
Prior (09/24) 0.64
Current vs Prior -77.71%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -61.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 53,685
Calls: 46,368 (86%)
Puts: 7,317 (14%)
Prior (09/24) 64,541
Calls: 52,362 (81%)
Puts: 12,179 (19%)
Current vs Prior -16.82%
Prior 7-Day Total 533,342
Calls: 455,839 (85%)
Puts: 77,503 (15%)
Prior 7-Day Average 76,191
Calls: 65,119 (85%)
Puts: 11,071 (15%)
Current vs Prior 7-Day Avg -29.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.18% | 5.61%10.06% | 19.38%
Prior 3.15% | 6.39%9.71% | 16.20%
Current vs Prior +78.20% | +32.59%+3.65% | +19.63%
Prior 7-Day Avg 4.59% | 7.22%6.44% | 15.03%
Current vs 7-Day Avg +22.14% | +17.27%+56.19% | +28.92%
Prior 7-Day Eod 3.15% | 6.39%9.71% | 16.20%
Current vs 7-Day Eod +78.20% | +32.59%+3.65% | +19.63%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.71% | 22.80%
Calls: 37.97% | 28.57%
Puts: 67.46% | 17.02%
Prior 52.71% | 22.80%
Calls: 37.97% | 28.57%
Puts: 67.46% | 17.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 52.71% | 22.80%
Calls: 37.97% | 28.57%
Puts: 67.46% | 17.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.07M) vs puts ($826.3K). Massive premium surge with dollar volume up 125% vs prior. Dollar volume significantly above 7-day average (97% higher). Unusually high activity with volume up 452% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 42 found (avg delta 0.76, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Sep 252.454.30$3.3854.7%770.96--
$99.00Sep 250.252.10$1.18156.8%50.94--
$90.00Sep 259.3011.70$10.5022.9%30.894
$100.00Sep 250.251.20$0.73130.1%2710.87146
$90.00Oct 1611.0012.50$11.7512.8%150.872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 258.9011.30$10.1023.8%160.98--
$103.00Sep 251.653.40$2.5369.2%730.96169
$120.00Sep 2518.3020.70$19.5012.3%10.96--
$115.00Oct 213.5015.80$14.6515.7%10.941
$110.00Oct 28.9011.10$10.0022.0%60.91--

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 14.4K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 161.601.80$1.7011.8%10.4K0.252.4K
$105.00Oct 162.753.20$2.9815.1%7230.39125
$103.00Oct 163.504.00$3.7513.3%5020.457
$100.00Sep 250.251.20$0.73130.1%2710.87146
$105.00Oct 21.001.30$1.1526.1%1240.28101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 250.000.10$0.05200.0%2030.22188
$95.00Oct 161.902.15$2.0312.3%1540.28343
$99.00Sep 250.000.10$0.05200.0%1440.10191
$93.00Oct 20.200.50$0.3585.7%1250.1131
$99.00Oct 21.552.05$1.8027.8%780.4025

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1277.5%, max 3242.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Sep 25Oct 161733.7%51.9%3242.2%212.1K
$108.00Sep 25Oct 161187.5%48.4%2354.9%851
$118.00Sep 25Oct 21941.0%85.3%2176.1%520
$106.00Sep 25Oct 23831.3%53.5%1454.3%5180
$101.00Sep 25Nov 6112.0%55.7%100.9%4631
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Sep 25Oct 16716.2%46.1%1452.2%48119
$98.00Sep 25Oct 16312.4%45.6%585.6%33104
$101.00Sep 25Oct 2112.0%51.2%118.7%3483
$100.00Sep 25Oct 3052.5%46.5%12.9%206196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 10.76, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$106.00Oct 23$0.17$1.83$0.1743%10.76$104.17
$101.00$103.00Oct 16$0.30$1.70$0.3051%5.67$101.30
$98.00$100.00Oct 16$0.60$1.40$0.6062%2.33$98.60
$99.00$100.00Sep 25$0.45$0.55$0.4594%1.22$99.45
$102.00$103.00Oct 9$0.18$0.82$0.1846%4.56$102.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$106.00$102.00Oct 2$2.65$1.35$2.6578%0.51$103.35
$95.00$94.00Oct 16$0.11$0.89$0.1128%8.09$94.89
$108.00$107.00Sep 25$0.65$0.35$0.6578%0.54$107.35
$95.00$90.00Oct 30$1.15$3.85$1.1533%3.35$93.85
$95.00$90.00Sep 25$0.55$4.45$0.5523%8.09$94.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.49, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$108.00$110.00Sep 25$1.05$1.05$0.9578%1.11$109.05
$118.00$120.00Sep 25$0.90$0.90$1.1085%0.82$118.90
$104.00$105.00Sep 25$0.80$0.80$0.2072%4.00$104.80
$107.00$108.00Oct 2$0.78$0.78$0.2275%3.55$107.78
$106.00$107.00Oct 23$0.75$0.75$0.2561%3.00$106.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$85.00Nov 6$4.60$4.60$9.4056%0.49$94.40
$100.00$97.00Oct 30$1.70$1.70$1.3053%1.31$98.30
$95.00$90.00Oct 23$1.35$1.35$3.6570%0.37$93.65
$94.00$92.00Oct 16$0.72$0.72$1.2874%0.56$93.28
$97.00$95.00Oct 23$0.85$0.85$1.1564%0.74$96.15

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 0.55% of stock, avg 6.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Sep 25$0.10$0.45$0.55$100.45$101.550.55%
$100.00Sep 25$0.73$0.05$0.78$99.22$100.780.78%
$99.00Sep 25$1.18$0.05$1.23$97.77$100.231.23%
$102.00Sep 25$0.10$1.48$1.58$100.42$103.581.57%
$103.00Sep 25$0.03$2.53$2.56$100.44$105.562.55%
$98.00Sep 25$2.40$0.20$2.60$95.40$100.602.59%
$97.00Sep 25$3.38$0.05$3.43$93.57$100.433.42%
$96.00Sep 25$4.03$0.63$4.66$91.34$100.664.64%
$104.00Sep 25$0.95$3.80$4.75$99.25$108.754.73%
$99.00Oct 2$3.35$1.80$5.15$93.85$104.155.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.15% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$100.00Sep 25$0.10$0.05$0.15$99.85$101.15
$101.00$98.00Sep 25$0.10$0.20$0.30$97.70$101.30
$101.00$90.00Sep 25$0.10$0.53$0.63$89.37$101.63
$101.00$96.00Sep 25$0.10$0.63$0.73$95.27$101.73
$106.00$100.00Sep 25$0.68$0.05$0.73$99.27$106.73
$106.00$98.00Sep 25$0.68$0.20$0.88$97.12$106.88
$104.00$100.00Sep 25$0.95$0.05$1.00$99.00$105.00
$108.00$100.00Sep 25$1.08$0.05$1.13$98.87$109.13
$115.00$100.00Sep 25$1.08$0.05$1.13$98.87$116.13
$101.00$95.00Sep 25$0.10$1.08$1.18$93.82$102.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.50, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98108/110Sep 25$1.20$0.8062%1.50$96.80$109.20
97/98118/120Sep 25$1.05$0.9569%1.11$96.95$119.05
92/94111/113Oct 16$1.29$0.7150%1.82$92.71$112.29
90/92111/113Oct 16$0.99$1.0157%0.98$91.01$111.99
89/90105/106Oct 2$0.48$0.5264%0.92$89.52$105.48
96/97105/106Oct 2$0.60$0.4045%1.50$96.40$105.60
95/96113/114Oct 16$0.52$0.4850%1.08$95.48$113.52
92/93110/111Oct 9$0.40$0.6062%0.67$92.60$110.40
94/95105/106Oct 2$0.47$0.5355%0.89$94.53$105.47
92/94113/114Oct 16$0.89$1.1156%0.80$93.11$113.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 32.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$101.00$102.00Sep 25$0.63$0.3774%0.59
$106.00$108.00$110.00Oct 16$0.17$1.8310%10.76
$101.00$102.00$103.00Oct 2$0.17$0.8312%4.88
$102.00$103.00$104.00Oct 2$0.21$0.7911%3.76
$99.00$100.00$101.00Oct 2$0.23$0.7712%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Oct 16$0.15$4.8530%32.33
$99.00$100.00$101.00Sep 25$0.40$0.6069%1.50
$93.00$94.00$95.00Oct 9$0.06$0.946%15.67
$94.00$95.00$96.00Oct 9$0.07$0.937%13.29
$97.00$98.00$99.00Oct 9$0.09$0.919%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.55, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$97.001:2Oct 16-$0.55$6.45
$90.00$94.001:2Sep 25-$1.60$2.40
$101.00$107.001:2Oct 30-$1.31$4.69
$107.00$112.001:2Oct 30-$0.57$4.43
$107.00$112.001:2Oct 23-$0.55$4.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Oct 16-$0.60$4.40
$106.00$102.001:2Oct 2-$1.20$2.80
$103.00$102.001:2Sep 25-$0.43$0.57
$95.00$90.001:2Oct 30-$1.10$3.90
$100.00$99.001:2Sep 25-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 5.28%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Nov 6$5.300.520.6%5.28%5.91%1--
$106.00Oct 23$3.000.395.6%2.99%8.60%24
$101.00Oct 30$4.800.510.6%4.78%5.41%1212
$107.00Oct 30$2.450.366.6%2.44%9.05%8--
$103.00Oct 16$3.500.452.6%3.49%6.11%5027
$107.00Oct 23$2.300.356.6%2.29%8.90%2--
$105.00Oct 16$2.750.394.6%2.74%7.35%723125
$112.00Oct 23$1.450.2411.6%1.44%13.03%1--
$104.00Oct 23$2.650.433.6%2.64%6.26%4--
$110.00Oct 16$1.600.259.6%1.59%11.19%10.4K2.4K

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 18,377
Total Puts 2,611
Put/Call Ratio 0.14
Net Difference 15,766

Prior's Put/Call Breakdown

Total Calls 2,320
Total Puts 1,479
Put/Call Ratio 0.64
Net Difference 841

Prior 7-Day Put/Call Summary

Total Calls 45,502
Total Puts 12,500
Average Put/Call Ratio 0.36
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All