NRG - Options Database

NRG

NRG ENERGY INC

$103.60 +7.02%

$104.00 (+0.39%)🌙

as of 10/06 06:37 PM

(10/5 18:37) ◀

Tuesday, October 6, 2026 (6:37pm)

▶ (10/7 18:36)

◀ 10/6 18:37 ▶

Option Volume

Detail

ℹ

Current (10/06) 20,035

Calls: 14,007 (70%)

Puts: 6,028 (30%)

Prior (10/05) 6,537

Calls: 4,641 (71%)

Puts: 1,896 (29%)

Current vs Prior +206.49%

Calls: +201.81% (Calls)

Puts: +217.93% (Puts)

Prior 7-Day Total 54,507

Calls: 44,914 (82%)

Puts: 9,593 (18%)

Prior 7-Day Average 9,084

Calls: 6,416 (82%)

Puts: 1,370 (18%)

Current vs Prior 7-Day Avg +120.54%

Calls: +118.30%

Puts: +339.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $7.31M

Calls: $5.02M (69%)

Puts: $2.28M (31%)

Prior (10/05) $2.25M

Calls: $970.8K (43%)

Puts: $1.27M (57%)

Current vs Prior +225.53%

Calls: +417.56%

Puts: +79.23%

Prior 7-Day Total $15.53M

Calls: $9.93M (64%)

Puts: $5.61M (36%)

Prior 7-Day Average $2.59M

Calls: $1.42M (64%)

Puts: $800.7K (36%)

Current vs Prior 7-Day Avg +182.30%

Calls: +254.26%

Puts: +185.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.43

Prior (10/05) 0.41

Current vs Prior +5.34%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -9.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 86,580

Calls: 70,488 (81%)

Puts: 16,092 (19%)

Prior (10/05) 49,508

Calls: 38,683 (78%)

Puts: 10,825 (22%)

Current vs Prior +74.88%

Prior 7-Day Total 420,543

Calls: 357,786 (85%)

Puts: 62,757 (15%)

Prior 7-Day Average 60,077

Calls: 51,112 (85%)

Puts: 8,965 (15%)

Current vs Prior 7-Day Avg +44.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.34% | 7.09%7.09% | 17.23%

Prior 4.99% | 7.33%7.33% | 14.62%

Current vs Prior -12.95% | -3.27%-3.27% | +17.87%

Prior 7-Day Avg 4.42% | 7.45%8.58% | 15.98%

Current vs 7-Day Avg -1.82% | -4.74%-17.30% | +7.84%

Prior 7-Day Eod 4.99% | 7.33%7.33% | 14.62%

Current vs 7-Day Eod -12.95% | -3.27%-3.27% | +17.87%

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

Moderately bullish flow with 69% call dollar volume ($5.02M). Massive premium surge with dollar volume up 226% vs prior. Dollar volume significantly above 7-day average (182% higher). Unusually high activity with volume up 206% 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

🎯

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 5 of results (avg 8.0%, best 6.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	7.00	7.50	$7.25	6.9%	520	0.50	221
$115.00	Nov 20	3.70	4.00	$3.85	7.8%	9	0.32	255
$120.00	Nov 20	2.65	2.90	$2.78	9.0%	2.8K	0.25	15.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	5.60	6.00	$5.80	6.9%	59	0.39	157
$105.00	Nov 20	8.10	8.90	$8.50	9.4%	52	0.49	96

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. 71 found (avg delta 0.72, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 9	8.90	11.00	$9.95	21.1%	1	0.96	--
$93.00	Oct 9	9.50	12.00	$10.75	23.3%	1	0.94	--
$91.00	Oct 16	11.80	14.20	$13.00	18.5%	8	0.93	1
$85.00	Oct 9	17.70	20.20	$18.95	13.2%	1	0.92	--
$90.00	Oct 16	12.90	15.30	$14.10	17.0%	8	0.92	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	15.20	17.70	$16.45	15.2%	2	0.92	--
$123.00	Oct 23	17.60	21.70	$19.65	20.9%	1	0.87	--
$110.00	Oct 9	5.40	7.60	$6.50	33.8%	4	0.86	9
$115.00	Oct 16	11.00	12.80	$11.90	15.1%	4	0.85	114
$110.00	Oct 16	6.50	8.70	$7.60	28.9%	32	0.75	--

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 13.2K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	2.65	2.90	$2.78	9.0%	2.8K	0.25	15.6K
$120.00	Oct 30	0.65	1.80	$1.23	93.5%	1.3K	0.17	17
$108.00	Oct 16	1.20	2.15	$1.67	56.9%	1.1K	0.31	68
$115.00	Nov 13	2.55	4.10	$3.33	46.5%	686	0.30	--
$105.00	Oct 16	2.40	3.10	$2.75	25.5%	664	0.44	984

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 30	0.90	1.60	$1.25	56.0%	1.0K	0.17	--
$95.00	Nov 13	3.00	4.60	$3.80	42.1%	679	0.29	--
$95.00	Oct 9	0.05	0.30	$0.18	138.9%	221	0.07	277
$110.00	Nov 20	10.60	12.30	$11.45	14.8%	75	0.59	51
$104.00	Oct 9	1.95	2.70	$2.33	32.2%	62	0.53	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 8.6%, max 25.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Oct 9	Nov 13	62.2%	54.6%	13.9%	28	132
$102.00	Oct 9	Oct 30	51.9%	46.7%	11.2%	42	107
$103.00	Oct 9	Nov 13	55.3%	51.2%	8.0%	84	1.8K
$100.00	Oct 9	Nov 20	55.3%	51.4%	7.5%	108	320
$106.00	Oct 9	Nov 13	59.0%	55.2%	6.9%	75	72

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 9	Oct 16	55.3%	44.1%	25.5%	73	21
$102.00	Oct 9	Oct 16	51.9%	47.4%	9.7%	51	12
$100.00	Oct 9	Nov 20	55.3%	51.4%	7.5%	101	192
$105.00	Oct 9	Nov 20	59.1%	55.6%	6.2%	57	105
$104.00	Oct 9	Oct 30	56.6%	53.9%	4.9%	69	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 0.74, avg 2.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$103.00	Nov 13	$6.90	$5.10	$6.90	78%	0.74	$97.90
$100.00	$105.00	Nov 20	$2.10	$2.90	$2.10	60%	1.38	$102.10
$98.00	$103.00	Oct 23	$2.65	$2.35	$2.65	74%	0.89	$100.65
$108.00	$110.00	Oct 30	$0.17	$1.83	$0.17	38%	10.76	$108.17
$115.00	$120.00	Nov 13	$0.75	$4.25	$0.75	30%	5.67	$115.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$106.00	Oct 16	$1.60	$1.40	$1.60	69%	0.88	$107.40
$107.00	$104.00	Oct 30	$1.25	$1.75	$1.25	57%	1.40	$105.75
$97.00	$95.00	Nov 13	$0.35	$1.65	$0.35	33%	4.71	$96.65
$103.00	$102.00	Oct 16	$0.25	$0.75	$0.25	46%	3.00	$102.75
$93.00	$90.00	Oct 30	$0.27	$2.73	$0.27	17%	10.11	$92.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.76, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$115.00	Oct 30	$1.30	$1.30	$1.70	68%	0.76	$113.30
$107.00	$108.00	Oct 30	$0.78	$0.78	$0.22	57%	3.55	$107.78
$109.00	$110.00	Oct 16	$0.65	$0.65	$0.35	69%	1.86	$109.65
$106.00	$107.00	Oct 30	$0.77	$0.77	$0.23	54%	3.35	$106.77
$117.00	$119.00	Oct 30	$0.62	$0.62	$1.38	78%	0.45	$117.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Nov 6	$0.68	$0.68	$0.32	76%	2.13	$92.32
$91.00	$90.00	Nov 13	$0.66	$0.66	$0.34	78%	1.94	$90.34
$95.00	$92.00	Nov 13	$1.20	$1.20	$1.80	71%	0.67	$93.80
$90.00	$87.00	Oct 30	$0.63	$0.63	$2.37	87%	0.27	$89.37
$95.00	$90.00	Nov 20	$1.52	$1.52	$3.48	71%	0.44	$93.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.30, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 9	Oct 16	$1.68	55.3%	44.1%
$104.00	Oct 9	Oct 16	$1.15	56.6%	48.3%
$105.00	Oct 9	Oct 16	$1.22	59.1%	51.0%
$106.00	Oct 9	Oct 16	$1.29	59.0%	52.8%
$102.00	Oct 9	Oct 16	$1.55	51.9%	47.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 9	Oct 16	$1.00	55.3%	44.1%
$104.00	Oct 9	Oct 16	$1.17	56.6%	48.3%
$105.00	Oct 9	Oct 16	$1.35	59.1%	51.0%
$102.00	Oct 9	Oct 16	$1.30	51.9%	47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.83% of stock, avg 8.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Oct 9	$2.17	$1.80	$3.97	$99.03	$106.97	3.83%
$104.00	Oct 9	$1.85	$2.33	$4.18	$99.82	$108.18	4.03%
$102.00	Oct 9	$3.00	$1.25	$4.25	$97.75	$106.25	4.10%
$105.00	Oct 9	$1.53	$2.85	$4.38	$100.62	$109.38	4.23%
$101.00	Oct 9	$3.75	$0.98	$4.73	$96.27	$105.73	4.57%
$107.00	Oct 9	$0.80	$4.15	$4.95	$102.05	$111.95	4.78%
$100.00	Oct 9	$4.70	$0.73	$5.43	$94.57	$105.43	5.24%
$98.00	Oct 9	$6.05	$0.35	$6.40	$91.60	$104.40	6.18%
$104.00	Oct 16	$3.00	$3.50	$6.50	$97.50	$110.50	6.27%
$103.00	Oct 16	$3.85	$2.80	$6.65	$96.35	$109.65	6.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.19% of stock, avg 5.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$99.00	Oct 9	$0.75	$0.48	$1.23	$97.77	$109.23
$107.00	$99.00	Oct 9	$0.80	$0.48	$1.28	$97.72	$108.28
$108.00	$100.00	Oct 9	$0.75	$0.73	$1.48	$98.52	$109.48
$107.00	$100.00	Oct 9	$0.80	$0.73	$1.53	$98.47	$108.53
$107.00	$101.00	Oct 9	$0.80	$0.98	$1.78	$99.22	$108.78
$108.00	$101.00	Oct 9	$0.75	$0.98	$1.73	$99.27	$109.73
$106.00	$99.00	Oct 9	$1.18	$0.48	$1.66	$97.34	$107.66
$106.00	$100.00	Oct 9	$1.18	$0.73	$1.91	$98.09	$107.91
$106.00	$101.00	Oct 9	$1.18	$0.98	$2.16	$98.84	$108.16
$107.00	$102.00	Oct 9	$0.80	$1.25	$2.05	$99.95	$109.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.80, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
87/90	112/115	Oct 30	$1.93	$1.07	54%	1.80	$88.07	$113.93
99/100	115/116	Oct 16	$0.88	$0.12	54%	7.33	$99.12	$115.88
95/96	115/116	Oct 16	$0.67	$0.33	68%	2.03	$95.33	$115.67
99/100	117/118	Oct 16	$0.78	$0.22	57%	3.55	$99.22	$117.78
99/100	111/112	Oct 16	$0.85	$0.15	45%	5.67	$99.15	$111.85
95/96	117/118	Oct 16	$0.57	$0.43	71%	1.33	$95.43	$117.57
95/96	111/112	Oct 16	$0.64	$0.36	59%	1.78	$95.36	$111.64
97/98	115/116	Oct 16	$0.62	$0.38	61%	1.63	$97.38	$115.62
99/100	113/114	Oct 16	$0.73	$0.27	49%	2.70	$99.27	$113.73
84/85	112/115	Oct 30	$1.43	$1.57	59%	0.91	$83.57	$113.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	20%	19.00
$105.00	$110.00	$115.00	Nov 20	$0.30	$4.70	18%	15.67
$98.00	$101.00	$104.00	Nov 6	$0.10	$2.90	14%	29.00
$110.00	$115.00	$120.00	Nov 20	$0.48	$4.52	16%	9.42
$109.00	$110.00	$111.00	Oct 9	$0.08	$0.92	3%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	19%	19.00
$110.00	$115.00	$120.00	Oct 16	$0.25	$4.75	17%	19.00
$90.00	$95.00	$100.00	Nov 20	$0.38	$4.62	19%	12.16
$95.00	$97.00	$99.00	Oct 23	$0.13	$1.87	14%	14.38
$93.00	$95.00	$97.00	Oct 30	$0.09	$1.91	10%	21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.20, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$103.00	1:2	Nov 13	-$1.20	$10.80
$90.00	$100.00	1:2	Nov 20	-$2.35	$7.65
$108.00	$115.00	1:2	Nov 13	-$1.41	$5.59
$98.00	$103.00	1:2	Oct 23	-$2.55	$2.45
$115.00	$120.00	1:2	Nov 6	-$0.67	$4.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$110.00	1:2	Nov 20	-$4.25	$5.75
$115.00	$110.00	1:2	Oct 16	-$3.30	$1.70
$110.00	$107.00	1:2	Oct 9	-$1.80	$1.20
$90.00	$85.00	1:2	Nov 20	-$0.32	$4.68
$95.00	$90.00	1:2	Nov 20	-$0.86	$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.92%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$5.10	0.41	6.2%	4.92%	11.10%	160	271
$105.00	Nov 20	$7.00	0.50	1.4%	6.76%	8.11%	520	221
$115.00	Nov 20	$3.70	0.32	11.0%	3.57%	14.58%	9	255
$120.00	Nov 20	$2.65	0.25	15.8%	2.56%	18.39%	2.8K	15.6K
$104.00	Nov 13	$6.40	0.52	0.4%	6.18%	6.56%	1	--
$106.00	Nov 13	$5.30	0.47	2.3%	5.12%	7.43%	1	2
$107.00	Nov 6	$4.50	0.45	3.3%	4.34%	7.63%	3	1
$105.00	Nov 6	$5.30	0.49	1.4%	5.12%	6.47%	6	8
$115.00	Nov 13	$2.55	0.30	11.0%	2.46%	13.47%	686	--
$105.00	Nov 13	$5.20	0.49	1.4%	5.02%	6.37%	1	2

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 14,007

Total Puts 6,028

Put/Call Ratio 0.43

Net Difference 7,979

Prior's Put/Call Breakdown

Total Calls 4,641

Total Puts 1,896

Put/Call Ratio 0.41

Net Difference 2,745

Prior 7-Day Put/Call Summary

Total Calls 44,914

Total Puts 9,593

Average Put/Call Ratio 0.47

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