NRG - Options Database

NRG

NRG ENERGY INC

$97.17 +0.18%

$97.89 (+0.74%)🌙

as of 09/29 06:46 PM

(9/28 03:36) ◀

Tuesday, September 29, 2026 (6:46pm)

▶ (9/30 00:22)

◀ 9/29 18:46 ▶

Option Volume

Detail

ℹ

Current (09/29) 2,906

Calls: 1,672 (58%)

Puts: 1,234 (42%)

Prior (09/28) --

Calls: 18,377 (88%)

Puts: 2,611 (12%)

Current vs Prior +0.00%

Calls: -90.90% (Calls)

Puts: -52.74% (Puts)

Prior 7-Day Total 60,461

Calls: 47,976 (79%)

Puts: 12,485 (21%)

Prior 7-Day Average 10,076

Calls: 6,853 (79%)

Puts: 1,783 (21%)

Current vs Prior 7-Day Avg -71.16%

Calls: -75.60%

Puts: -30.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $1.22M

Calls: $302.8K (25%)

Puts: $918.3K (75%)

Prior (09/28) --

Calls: $5.07M (86%)

Puts: $826.3K (14%)

Current vs Prior +0.00%

Calls: -94.03%

Puts: +11.14%

Prior 7-Day Total $20.63M

Calls: $13.47M (65%)

Puts: $7.16M (35%)

Prior 7-Day Average $3.44M

Calls: $1.92M (65%)

Puts: $1.02M (35%)

Current vs Prior 7-Day Avg -64.49%

Calls: -84.26%

Puts: -10.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.74

Prior (09/28) 1.00

Current vs Prior -26.20%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +56.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 61,261

Calls: 55,231 (90%)

Puts: 6,030 (10%)

Prior (09/28) 62,861

Calls: 54,597 (87%)

Puts: 8,264 (13%)

Current vs Prior -2.55%

Prior 7-Day Total 508,741

Calls: 440,800 (87%)

Puts: 67,941 (13%)

Prior 7-Day Average 72,677

Calls: 62,971 (87%)

Puts: 9,705 (13%)

Current vs Prior 7-Day Avg -15.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.33% | 7.15%9.00% | 16.00%

Prior 4.40% | 7.30%8.51% | 15.72%

Current vs Prior -1.58% | -2.01%+5.87% | +1.79%

Prior 7-Day Avg 4.79% | 7.35%7.35% | 15.89%

Current vs 7-Day Avg -9.61% | -2.69%+22.49% | +0.72%

Prior 7-Day Eod 4.40% | 7.30%8.51% | 15.72%

Current vs 7-Day Eod -1.58% | -2.01%+5.87% | +1.79%

Sentiment BULLISHBEARISH

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 bearish conviction with 75% of dollar volume in puts ($918.3K) vs calls ($302.8K). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (55,231 calls vs 6,030 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 -- 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. 21 found (avg delta 0.75, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 2	5.50	7.60	$6.55	32.1%	33	0.91	--
$92.00	Oct 2	5.00	6.80	$5.90	30.5%	25	0.84	--
$91.00	Oct 16	7.80	8.90	$8.35	13.2%	1	0.76	--
$95.00	Nov 6	6.90	9.20	$8.05	28.6%	2	0.60	--
$98.00	Nov 6	5.90	7.00	$6.45	17.1%	1	0.53	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	6.90	8.50	$7.70	20.8%	2	0.93	--
$113.00	Oct 2	13.90	16.50	$15.20	17.1%	2	0.91	1
$104.00	Oct 2	5.90	7.50	$6.70	23.9%	1	0.90	--
$108.00	Oct 9	10.00	11.80	$10.90	16.5%	1	0.87	--
$107.00	Oct 9	9.10	10.60	$9.85	15.2%	2	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 1.2K, top 158)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 2	0.65	1.25	$0.95	63.2%	158	0.31	50
$110.00	Oct 16	0.70	0.95	$0.83	30.1%	148	0.15	12.7K
$102.00	Oct 2	0.30	0.80	$0.55	90.9%	89	0.20	49
$98.00	Oct 2	1.35	2.00	$1.68	38.7%	53	0.46	5
$105.00	Oct 16	1.35	1.90	$1.63	33.7%	45	0.27	695

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	0.20	0.75	$0.48	114.6%	85	0.16	62
$91.00	Oct 2	0.10	0.30	$0.20	100.0%	79	0.09	1
$95.00	Oct 9	1.80	2.70	$2.25	40.0%	21	0.37	213
$95.00	Oct 16	2.55	3.10	$2.83	19.4%	21	0.39	485
$85.00	Oct 30	0.90	1.40	$1.15	43.5%	18	0.15	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.6%, max 36.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Oct 2	Oct 9	59.6%	51.2%	16.3%	120	84
$103.00	Oct 2	Oct 30	60.0%	55.0%	9.1%	42	34
$100.00	Oct 2	Oct 30	57.2%	54.9%	4.2%	161	50

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 2	Oct 23	64.4%	47.3%	36.2%	90	62
$93.00	Oct 2	Oct 23	62.5%	47.5%	31.7%	5	82
$95.00	Oct 2	Oct 30	55.8%	45.1%	23.8%	17	121
$97.00	Oct 2	Oct 23	55.6%	46.9%	18.8%	17	53
$99.00	Oct 2	Oct 16	57.3%	49.4%	15.8%	20	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 0.60, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$105.00	Nov 6	$2.55	$4.45	$2.55	53%	1.75	$100.55
$98.00	$100.00	Oct 16	$0.57	$1.43	$0.57	50%	2.51	$98.57
$105.00	$107.00	Nov 6	$0.40	$1.60	$0.40	37%	4.00	$105.40
$91.00	$92.00	Oct 2	$0.65	$0.35	$0.65	91%	0.54	$91.65
$107.00	$112.00	Oct 9	$0.25	$4.75	$0.25	16%	19.00	$107.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$102.00	Oct 2	$1.25	$0.75	$1.25	90%	0.60	$102.75
$104.00	$99.00	Oct 9	$3.25	$1.75	$3.25	79%	0.54	$100.75
$100.00	$99.00	Oct 2	$0.52	$0.48	$0.52	70%	0.92	$99.48
$96.00	$95.00	Oct 9	$0.25	$0.75	$0.25	42%	3.00	$95.75
$87.00	$85.00	Oct 30	$0.25	$1.75	$0.25	18%	7.00	$86.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.97, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$101.00	Oct 2	$0.35	$0.35	$0.65	69%	0.54	$100.35
$102.00	$103.00	Oct 9	$0.35	$0.35	$0.65	69%	0.54	$102.35
$100.00	$103.00	Oct 16	$1.13	$1.13	$1.87	57%	0.60	$101.13
$99.00	$102.00	Oct 9	$1.10	$1.10	$1.90	56%	0.58	$100.10
$103.00	$104.00	Oct 9	$0.25	$0.25	$0.75	74%	0.33	$103.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$89.00	Nov 6	$3.45	$3.45	$3.55	57%	0.97	$92.55
$95.00	$87.00	Oct 30	$2.50	$2.50	$5.50	60%	0.45	$92.50
$90.00	$85.00	Oct 16	$0.75	$0.75	$4.25	79%	0.18	$89.25
$92.00	$91.00	Oct 2	$0.28	$0.28	$0.72	84%	0.39	$91.72
$92.00	$90.00	Oct 23	$0.65	$0.65	$1.35	70%	0.48	$91.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.55, cheapest $2.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Oct 2	Oct 16	$2.07	57.3%	48.1%
$100.00	Oct 2	Oct 16	$2.23	57.2%	51.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$96.00	Oct 2	Oct 9	$1.10	57.7%	49.7%
$97.00	Oct 2	Oct 9	$1.19	55.6%	49.7%
$100.00	Oct 2	Oct 16	$1.85	57.2%	51.3%
$99.00	Oct 2	Oct 9	$1.12	57.3%	52.4%
$95.00	Oct 2	Oct 9	$1.27	55.8%	52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.68% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Oct 2	$0.95	$3.60	$4.55	$95.45	$104.55	4.68%
$101.00	Oct 2	$0.60	$4.40	$5.00	$96.00	$106.00	5.15%
$102.00	Oct 2	$0.55	$5.45	$6.00	$96.00	$108.00	6.17%
$92.00	Oct 2	$5.90	$0.48	$6.38	$85.62	$98.38	6.57%
$91.00	Oct 2	$6.55	$0.20	$6.75	$84.25	$97.75	6.95%
$99.00	Oct 9	$2.65	$4.20	$6.85	$92.15	$105.85	7.05%
$104.00	Oct 2	$0.28	$6.70	$6.98	$97.02	$110.98	7.18%
$105.00	Oct 2	$0.20	$7.70	$7.90	$97.10	$112.90	8.13%
$104.00	Oct 9	$0.95	$7.45	$8.40	$95.60	$112.40	8.64%
$100.00	Oct 16	$3.18	$5.45	$8.63	$91.37	$108.63	8.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.06% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$93.00	Oct 2	$0.40	$0.63	$1.03	$91.97	$104.03
$102.00	$93.00	Oct 2	$0.55	$0.63	$1.18	$91.82	$103.18
$103.00	$94.00	Oct 2	$0.40	$0.70	$1.10	$92.90	$104.10
$101.00	$93.00	Oct 2	$0.60	$0.63	$1.23	$91.77	$102.23
$102.00	$94.00	Oct 2	$0.55	$0.70	$1.25	$92.75	$103.25
$101.00	$94.00	Oct 2	$0.60	$0.70	$1.30	$92.70	$102.30
$103.00	$95.00	Oct 2	$0.40	$0.98	$1.38	$93.62	$104.38
$102.00	$95.00	Oct 2	$0.55	$0.98	$1.53	$93.47	$103.53
$101.00	$95.00	Oct 2	$0.60	$0.98	$1.58	$93.42	$102.58
$100.00	$93.00	Oct 2	$0.95	$0.63	$1.58	$91.42	$101.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.70, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
91/92	100/101	Oct 2	$0.63	$0.37	54%	1.70	$91.37	$100.63
93/94	102/103	Oct 9	$0.73	$0.27	37%	2.70	$93.27	$102.73
91/92	103/104	Oct 2	$0.40	$0.60	69%	0.67	$91.60	$103.40
91/92	102/103	Oct 2	$0.43	$0.57	65%	0.75	$91.57	$102.43
92/93	102/103	Oct 9	$0.65	$0.35	42%	1.86	$92.35	$102.65
93/94	103/104	Oct 9	$0.63	$0.37	42%	1.70	$93.37	$103.63
93/94	105/106	Oct 9	$0.53	$0.47	49%	1.13	$93.47	$105.53
94/95	100/101	Oct 2	$0.63	$0.37	39%	1.70	$94.37	$100.63
92/93	103/104	Oct 9	$0.55	$0.45	46%	1.22	$92.45	$103.55
92/93	100/101	Oct 2	$0.50	$0.50	49%	1.00	$92.50	$100.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$102.00	$103.00	$104.00	Oct 9	$0.10	$0.90	9%	9.00
$103.00	$104.00	$105.00	Oct 9	$0.10	$0.90	7%	9.00
$110.00	$111.00	$112.00	Oct 2	$0.12	$0.88	1%	7.33
$105.00	$106.00	$107.00	Oct 9	$0.18	$0.82	3%	4.56
$100.00	$101.00	$102.00	Oct 2	$0.30	$0.70	11%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 23	$0.05	$0.95	7%	19.00
$92.00	$93.00	$94.00	Oct 9	$0.08	$0.92	9%	11.50
$93.00	$94.00	$95.00	Oct 9	$0.09	$0.91	10%	10.11
$94.00	$95.00	$96.00	Oct 2	$0.14	$0.86	15%	6.14
$93.00	$94.00	$95.00	Oct 2	$0.21	$0.79	11%	3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.20, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$105.00	1:2	Nov 6	-$1.35	$5.65
$99.00	$102.00	1:2	Oct 9	-$0.45	$2.55
$106.00	$111.00	1:2	Oct 23	-$0.52	$4.48
$98.00	$100.00	1:2	Oct 2	-$0.22	$1.78
$107.00	$112.00	1:2	Oct 9	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$113.00	$105.00	1:2	Oct 2	-$0.20	$7.80
$105.00	$96.00	1:2	Nov 6	-$0.75	$8.25
$104.00	$99.00	1:2	Oct 9	-$0.95	$4.05
$105.00	$100.00	1:2	Oct 16	-$1.85	$3.15
$99.00	$95.00	1:2	Oct 16	-$0.86	$3.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.07%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Nov 6	$5.90	0.53	0.8%	6.07%	6.93%	1	--
$105.00	Nov 6	$3.20	0.37	8.1%	3.29%	11.35%	8	--
$107.00	Nov 6	$2.70	0.34	10.1%	2.78%	12.89%	1	--
$108.00	Nov 6	$2.55	0.32	11.2%	2.62%	13.77%	1	--
$110.00	Nov 6	$2.00	0.28	13.2%	2.06%	15.26%	1	--
$111.00	Nov 6	$1.85	0.27	14.2%	1.90%	16.14%	1	--
$100.00	Oct 30	$4.10	0.47	2.9%	4.22%	7.13%	3	--
$103.00	Oct 30	$3.10	0.40	6.0%	3.19%	9.19%	7	--
$111.00	Oct 30	$1.20	0.23	14.2%	1.23%	15.47%	1	--
$106.00	Oct 23	$1.85	0.28	9.1%	1.90%	10.99%	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 1,672

Total Puts 1,234

Put/Call Ratio 0.74

Net Difference 438

Prior's Put/Call Breakdown

Total Calls 18,377

Total Puts 2,611

Put/Call Ratio 1.00

Net Difference 15,766

Prior 7-Day Put/Call Summary

Total Calls 47,976

Total Puts 12,485

Average Put/Call Ratio 0.47

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