NRG - Options Database

NRG

NRG ENERGY INC

$97.00 -3.47%

$97.49 (+0.51%)🌙

as of 09/29 03:36 AM

(9/25 18:44) ◀

Monday, September 28, 2026 (3:36am)

▶ (9/29 18:46)

◀ 9/28 03:36 ▶

Option Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) 20,988

Calls: 18,377 (88%)

Puts: 2,611 (12%)

Current vs Prior -100.00%

Calls: -100.00% (Calls)

Puts: -100.00% (Puts)

Prior 7-Day Total 67,593

Calls: 53,457 (79%)

Puts: 14,136 (21%)

Prior 7-Day Average 9,656

Calls: 7,636 (79%)

Puts: 2,019 (21%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Dollar Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) $5.90M

Calls: $5.07M (86%)

Puts: $826.3K (14%)

Current vs Prior -100.00%

Calls: -100.00%

Puts: -100.00%

Prior 7-Day Total $23.30M

Calls: $15.04M (65%)

Puts: $8.26M (35%)

Prior 7-Day Average $3.33M

Calls: $2.15M (65%)

Puts: $1.18M (35%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.00

Prior (09/25) 0.14

Current vs Prior +603.83%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +168.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 62,861

Calls: 54,597 (87%)

Puts: 8,264 (13%)

Prior (09/25) 53,685

Calls: 46,368 (86%)

Puts: 7,317 (14%)

Current vs Prior +17.09%

Prior 7-Day Total 520,399

Calls: 447,245 (86%)

Puts: 73,154 (14%)

Prior 7-Day Average 74,342

Calls: 63,892 (86%)

Puts: 10,450 (14%)

Current vs Prior 7-Day Avg -15.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.40% | 7.30%8.51% | 15.72%

Prior 5.61% | 8.47%10.06% | 19.38%

Current vs Prior -21.52% | -13.81%-15.48% | -18.87%

Prior 7-Day Avg 4.97% | 7.49%6.94% | 15.71%

Current vs 7-Day Avg -11.39% | -2.56%+22.56% | +0.09%

Prior 7-Day Eod 5.61% | 8.47%10.06% | 19.38%

Current vs 7-Day Eod -21.52% | -13.81%-15.48% | -18.87%

Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio rising 604% - increased hedging/bearish positioning. Call-heavy open interest (54,597 calls vs 8,264 puts) suggests bullish positioning.

Smart Money NEUTRAL

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current NEUTRAL

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 -- 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. 10 found (avg delta 0.71, highest 0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	8.00	9.80	$8.90	20.2%	--	0.79	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 2	9.60	11.30	$10.45	16.3%	--	0.93	13
$110.00	Oct 9	11.20	14.00	$12.60	22.2%	--	0.88	11
$102.00	Oct 2	4.30	5.90	$5.10	31.4%	--	0.79	22
$101.00	Oct 2	3.90	5.30	$4.60	30.4%	--	0.77	44
$100.00	Oct 2	3.60	4.20	$3.90	15.4%	--	0.69	60

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 33.3%, max 106.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Oct 30	56.1%	50.6%	10.8%	--	84

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 2	Oct 23	93.2%	45.2%	106.1%	--	68
$98.00	Oct 2	Oct 16	57.7%	48.2%	19.7%	--	57
$100.00	Oct 2	Oct 16	56.1%	48.5%	15.8%	--	466
$95.00	Oct 2	Oct 30	54.6%	47.8%	14.1%	--	90

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 0.72, avg 3.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$100.00	Oct 16	$5.82	$4.18	$5.82	78%	0.72	$95.82
$105.00	$108.00	Oct 16	$0.43	$2.57	$0.43	26%	5.98	$105.43
$108.00	$110.00	Oct 16	$0.20	$1.80	$0.20	19%	9.00	$108.20
$99.00	$100.00	Oct 2	$0.32	$0.68	$0.32	38%	2.13	$99.32
$100.00	$105.00	Oct 16	$1.55	$3.45	$1.55	43%	2.23	$101.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$101.00	Oct 2	$0.50	$0.50	$0.50	79%	1.00	$101.50
$96.00	$95.00	Oct 2	$0.28	$0.72	$0.28	41%	2.57	$95.72
$100.00	$99.00	Oct 2	$0.60	$0.40	$0.60	69%	0.67	$99.40
$98.00	$97.00	Oct 2	$0.50	$0.50	$0.50	55%	1.00	$97.50
$93.00	$92.00	Oct 2	$0.18	$0.82	$0.18	21%	4.56	$92.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.26, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$101.00	Oct 2	$0.40	$0.40	$0.60	69%	0.67	$100.40
$105.00	$107.00	Oct 9	$0.43	$0.43	$1.57	80%	0.27	$105.43
$104.00	$105.00	Oct 2	$0.17	$0.17	$0.83	85%	0.20	$104.17
$106.00	$107.00	Oct 2	$0.12	$0.12	$0.88	90%	0.14	$106.12
$110.00	$111.00	Oct 16	$0.17	$0.17	$0.83	84%	0.20	$110.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Oct 16	$1.04	$1.04	$3.96	78%	0.26	$88.96
$90.00	$85.00	Oct 23	$0.87	$0.87	$4.13	75%	0.21	$89.13
$95.00	$94.00	Oct 2	$0.37	$0.37	$0.63	66%	0.59	$94.63
$94.00	$93.00	Oct 2	$0.25	$0.25	$0.75	73%	0.33	$93.75
$93.00	$92.00	Oct 2	$0.18	$0.18	$0.82	79%	0.22	$92.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.63, cheapest $1.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Oct 2	Oct 16	$1.98	56.1%	48.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Oct 2	Oct 16	$1.80	57.7%	48.2%
$100.00	Oct 2	Oct 16	$1.70	56.1%	48.5%
$95.00	Oct 2	Oct 9	$1.03	54.6%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.87% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Oct 2	$1.42	$3.30	$4.72	$94.28	$103.72	4.87%
$100.00	Oct 2	$1.10	$3.90	$5.00	$95.00	$105.00	5.15%
$101.00	Oct 2	$0.70	$4.60	$5.30	$95.70	$106.30	5.46%
$102.00	Oct 2	$0.68	$5.10	$5.78	$96.22	$107.78	5.96%
$100.00	Oct 16	$3.08	$5.60	$8.68	$91.32	$108.68	8.95%
$90.00	Oct 16	$8.90	$1.42	$10.32	$79.68	$100.32	10.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 39 found (cheapest 1.14% of stock, avg 2.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$111.00	$85.00	Oct 16	$0.73	$0.38	$1.11	$83.89	$112.11
$103.00	$93.00	Oct 2	$0.50	$0.68	$1.18	$91.82	$104.18
$102.00	$93.00	Oct 2	$0.68	$0.68	$1.36	$91.64	$103.36
$110.00	$85.00	Oct 16	$0.90	$0.38	$1.28	$83.72	$111.28
$101.00	$93.00	Oct 2	$0.70	$0.68	$1.38	$91.62	$102.38
$103.00	$94.00	Oct 2	$0.50	$0.93	$1.43	$92.57	$104.43
$108.00	$85.00	Oct 16	$1.10	$0.38	$1.48	$83.52	$109.48
$101.00	$94.00	Oct 2	$0.70	$0.93	$1.63	$92.37	$102.63
$102.00	$94.00	Oct 2	$0.68	$0.93	$1.61	$92.39	$103.61
$100.00	$93.00	Oct 2	$1.10	$0.68	$1.78	$91.22	$101.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.35, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
94/95	100/101	Oct 2	$0.77	$0.23	34%	3.35	$94.23	$100.77
93/94	100/101	Oct 2	$0.65	$0.35	42%	1.86	$93.35	$100.65
92/93	100/101	Oct 2	$0.58	$0.42	47%	1.38	$92.42	$100.58
94/95	104/105	Oct 2	$0.54	$0.46	51%	1.17	$94.46	$104.54
94/95	106/107	Oct 2	$0.49	$0.51	56%	0.96	$94.51	$106.49
93/94	104/105	Oct 2	$0.42	$0.58	58%	0.72	$93.58	$104.42
93/94	106/107	Oct 2	$0.37	$0.63	63%	0.59	$93.63	$106.37
94/95	102/103	Oct 2	$0.55	$0.45	44%	1.22	$94.45	$102.55
92/93	104/105	Oct 2	$0.35	$0.65	64%	0.54	$92.65	$104.35
92/93	106/107	Oct 2	$0.30	$0.70	69%	0.43	$92.70	$106.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.29, cheapest $0.07)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$102.00	$103.00	$104.00	Oct 2	$0.13	$0.87	6%	6.69
$104.00	$105.00	$106.00	Oct 2	$0.19	$0.81	5%	4.26
$100.00	$101.00	$102.00	Oct 2	$0.38	$0.62	10%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$93.00	$94.00	Oct 2	$0.07	$0.93	11%	13.29
$99.00	$100.00	$101.00	Oct 2	$0.10	$0.90	14%	9.00
$93.00	$94.00	$95.00	Oct 2	$0.12	$0.88	13%	7.33
$97.00	$98.00	$99.00	Oct 2	$0.20	$0.80	14%	4.00
$95.00	$96.00	$97.00	Oct 2	$0.24	$0.76	14%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.06, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$107.00	1:2	Oct 9	-$0.12	$1.88
$107.00	$110.00	1:2	Oct 2	-$0.02	$2.98
$106.00	$107.00	1:2	Oct 2	-$0.06	$0.94
$104.00	$105.00	1:2	Oct 2	-$0.11	$0.89
$100.00	$101.00	1:2	Oct 2	-$0.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 23	-$0.06	$4.94
$93.00	$92.00	1:2	Oct 2	-$0.32	$0.68
$94.00	$93.00	1:2	Oct 2	-$0.43	$0.57
$95.00	$94.00	1:2	Oct 2	-$0.56	$0.44
$92.00	$90.00	1:2	Oct 2	-$1.76	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.33%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Oct 30	$4.20	0.47	3.1%	4.33%	7.42%	--	33
$100.00	Oct 16	$2.85	0.43	3.1%	2.94%	6.03%	--	129
$105.00	Oct 16	$1.30	0.26	8.2%	1.34%	9.59%	--	723
$108.00	Oct 16	$0.95	0.19	11.3%	0.98%	12.32%	--	58
$110.00	Oct 16	$0.75	0.16	13.4%	0.77%	14.18%	--	12.7K
$104.00	Oct 9	$0.90	0.24	7.2%	0.93%	8.14%	--	12
$111.00	Oct 16	$0.40	0.14	14.4%	0.41%	14.85%	--	11
$105.00	Oct 9	$0.60	0.20	8.2%	0.62%	8.87%	--	14
$99.00	Oct 2	$1.15	0.38	2.1%	1.19%	3.25%	--	66
$100.00	Oct 2	$0.85	0.31	3.1%	0.88%	3.97%	--	51

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 --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior's Put/Call Breakdown

Total Calls 18,377

Total Puts 2,611

Put/Call Ratio 0.14

Net Difference 15,766

Prior 7-Day Put/Call Summary

Total Calls 53,457

Total Puts 14,136

Average Put/Call Ratio 0.37

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