NRG - Options Database

NRG

NRG ENERGY INC

$106.32 -2.11%

$106.00 (-0.30%)🌙

as of 10/08 06:33 PM

(10/7 18:36) ◀

Thursday, October 8, 2026 (6:33pm)

▶ (10/12 18:35)

◀ 10/8 18:33 ▶

Option Volume

Detail

ℹ

Current (10/08) 26,193

Calls: 24,744 (94%)

Puts: 1,449 (6%)

Prior (10/07) 49,842

Calls: 47,463 (95%)

Puts: 2,379 (5%)

Current vs Prior -47.45%

Calls: -47.87% (Calls)

Puts: -39.09% (Puts)

Prior 7-Day Total 103,396

Calls: 88,007 (85%)

Puts: 15,389 (15%)

Prior 7-Day Average 14,770

Calls: 12,572 (85%)

Puts: 2,198 (15%)

Current vs Prior 7-Day Avg +77.33%

Calls: +96.81%

Puts: -34.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $13.15M

Calls: $12.09M (92%)

Puts: $1.06M (8%)

Prior (10/07) $23.27M

Calls: $22.32M (96%)

Puts: $954.1K (4%)

Current vs Prior -43.51%

Calls: -45.83%

Puts: +10.62%

Prior 7-Day Total $40.21M

Calls: $32.20M (80%)

Puts: $8.02M (20%)

Prior 7-Day Average $5.74M

Calls: $4.60M (80%)

Puts: $1.15M (20%)

Current vs Prior 7-Day Avg +128.82%

Calls: +162.85%

Puts: -7.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.06

Prior (10/07) 0.05

Current vs Prior +16.83%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -84.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 96,700

Calls: 84,325 (87%)

Puts: 12,375 (13%)

Prior (10/07) 81,386

Calls: 62,558 (77%)

Puts: 18,828 (23%)

Current vs Prior +18.82%

Prior 7-Day Total 471,963

Calls: 389,867 (83%)

Puts: 82,096 (17%)

Prior 7-Day Average 67,423

Calls: 55,695 (83%)

Puts: 11,728 (17%)

Current vs Prior 7-Day Avg +43.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.96% | 6.63%6.63% | 17.64%

Prior 3.78% | 7.04%7.04% | 17.36%

Current vs Prior -21.71% | -5.86%-5.86% | +1.61%

Prior 7-Day Avg 4.16% | 7.21%7.95% | 15.90%

Current vs 7-Day Avg -28.70% | -8.10%-16.55% | +10.89%

Prior 7-Day Eod 3.78% | 7.04%7.04% | 17.36%

Current vs 7-Day Eod -21.71% | -5.86%-5.86% | +1.61%

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

Strong bullish conviction with 92% of dollar volume in calls ($12.09M) vs puts ($1.06M). Dollar volume significantly above 7-day average (129% higher). Below-average activity with volume down 47% vs prior. Volume explosion - 77% above 7-day average (26,193 vs avg 14,770).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 6 of results (avg 7.9%, best 6.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	6.20	6.70	$6.45	7.8%	22	0.46	848
$100.00	Nov 20	10.90	11.90	$11.40	8.8%	19	0.66	235

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	3.10	3.30	$3.20	6.2%	12	0.25	193
$105.00	Nov 20	7.00	7.50	$7.25	6.9%	2	0.45	144
$102.00	Oct 23	2.25	2.45	$2.35	8.5%	90	0.32	6
$120.00	Nov 20	16.30	17.90	$17.10	9.4%	2	0.71	5

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. 48 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	10.20	12.70	$11.45	21.8%	1	1.00	7
$97.00	Oct 9	8.30	10.50	$9.40	23.4%	1	1.00	--
$99.00	Oct 9	6.20	8.10	$7.15	26.6%	1	1.00	--
$100.00	Oct 9	5.00	7.20	$6.10	36.1%	19	1.00	108
$91.00	Oct 16	13.60	16.70	$15.15	20.5%	1	0.93	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 9	14.70	16.80	$15.75	13.3%	4	0.92	--
$118.00	Oct 9	10.50	12.80	$11.65	19.7%	3	0.90	--
$116.00	Oct 9	9.30	10.80	$10.05	14.9%	1	0.89	--
$123.00	Oct 30	16.40	18.70	$17.55	13.1%	4	0.85	4
$110.00	Oct 9	3.60	5.20	$4.40	36.4%	2	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 5.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	0.25	0.35	$0.30	33.3%	1.5K	0.08	841
$115.00	Oct 16	0.55	0.95	$0.75	53.3%	911	0.17	1.7K
$110.00	Oct 16	1.65	2.05	$1.85	21.6%	900	0.35	4.2K
$120.00	Nov 20	3.00	3.70	$3.35	20.9%	275	0.29	11.1K
$111.00	Oct 30	2.55	3.80	$3.18	39.3%	200	0.38	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	1.80	2.15	$1.98	17.7%	137	0.17	313
$102.00	Oct 23	2.25	2.45	$2.35	8.5%	90	0.32	6
$100.00	Oct 23	1.55	1.85	$1.70	17.6%	88	0.26	13
$104.00	Oct 9	0.25	1.20	$0.73	130.1%	32	0.29	103
$105.00	Oct 23	3.30	4.20	$3.75	24.0%	27	0.44	47

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 38.6%, max 98.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 9	Oct 30	98.4%	49.5%	98.8%	215	98
$110.00	Oct 9	Nov 20	84.4%	56.9%	48.2%	39	1.0K
$108.00	Oct 9	Oct 23	75.4%	52.7%	42.9%	12	161
$109.00	Oct 9	Oct 23	73.0%	53.9%	35.4%	5	47
$107.00	Oct 9	Oct 30	66.9%	50.1%	33.6%	4	111

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Oct 9	Oct 16	75.4%	50.8%	48.4%	9	86
$110.00	Oct 9	Nov 20	84.4%	56.9%	48.2%	27	210
$104.00	Oct 9	Nov 13	71.8%	53.5%	34.1%	33	103
$103.00	Oct 9	Oct 23	69.3%	52.6%	31.8%	15	28
$105.00	Oct 9	Nov 20	55.4%	52.9%	4.6%	5	158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.54, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$100.00	Nov 20	$6.50	$3.50	$6.50	83%	0.54	$96.50
$100.00	$102.00	Oct 16	$0.80	$1.20	$0.80	81%	1.50	$100.80
$105.00	$110.00	Nov 20	$2.05	$2.95	$2.05	55%	1.44	$107.05
$106.00	$110.00	Nov 6	$1.55	$2.45	$1.55	52%	1.58	$107.55
$109.00	$110.00	Oct 23	$0.10	$0.90	$0.10	43%	9.00	$109.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$95.00	Nov 6	$0.30	$2.70	$0.30	28%	9.00	$97.70
$106.00	$105.00	Oct 16	$0.13	$0.87	$0.13	46%	6.69	$105.87
$110.00	$109.00	Oct 16	$0.40	$0.60	$0.40	65%	1.50	$109.60
$103.00	$102.00	Oct 16	$0.13	$0.87	$0.13	31%	6.69	$102.87
$99.00	$98.00	Oct 23	$0.12	$0.88	$0.12	21%	7.33	$98.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.63, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$124.00	Oct 23	$1.38	$1.38	$7.62	74%	0.18	$116.38
$110.00	$111.00	Oct 30	$0.52	$0.52	$0.48	59%	1.08	$110.52
$110.00	$111.00	Oct 16	$0.43	$0.43	$0.57	65%	0.75	$110.43
$117.00	$118.00	Oct 16	$0.17	$0.17	$0.83	86%	0.20	$117.17
$108.00	$109.00	Oct 9	$0.30	$0.30	$0.70	68%	0.43	$108.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$96.00	Nov 13	$3.10	$3.10	$4.90	58%	0.63	$100.90
$95.00	$93.00	Nov 6	$0.95	$0.95	$1.05	77%	0.90	$94.05
$105.00	$100.00	Nov 20	$2.30	$2.30	$2.70	55%	0.85	$102.70
$100.00	$95.00	Nov 20	$1.75	$1.75	$3.25	66%	0.54	$98.25
$103.00	$102.00	Oct 23	$0.68	$0.68	$0.32	63%	2.12	$102.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.77, cheapest $1.40)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Oct 9	Oct 16	$1.68	75.4%	50.8%
$106.00	Oct 9	Oct 16	$1.87	69.7%	48.7%
$107.00	Oct 9	Oct 16	$1.95	66.9%	51.1%
$105.00	Oct 9	Oct 16	$1.97	55.4%	54.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Oct 9	Oct 16	$1.40	75.4%	50.8%
$107.00	Oct 9	Oct 16	$2.03	66.9%	51.1%
$105.00	Oct 9	Oct 16	$1.95	55.4%	54.2%
$106.00	Oct 16	Oct 23	$1.32	48.7%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.49% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Oct 9	$0.98	$1.67	$2.65	$104.35	$109.65	2.49%
$105.00	Oct 9	$2.03	$0.75	$2.78	$102.22	$107.78	2.61%
$104.00	Oct 9	$2.83	$0.73	$3.56	$100.44	$107.56	3.35%
$108.00	Oct 9	$0.80	$2.85	$3.65	$104.35	$111.65	3.43%
$103.00	Oct 9	$3.60	$0.43	$4.03	$98.97	$107.03	3.79%
$102.00	Oct 9	$4.22	$0.40	$4.62	$97.38	$106.62	4.35%
$110.00	Oct 9	$0.48	$4.40	$4.88	$105.12	$114.88	4.59%
$101.00	Oct 9	$5.15	$0.30	$5.45	$95.55	$106.45	5.13%
$106.00	Oct 16	$3.35	$2.83	$6.18	$99.82	$112.18	5.81%
$100.00	Oct 9	$6.10	$0.13	$6.23	$93.77	$106.23	5.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.73% of stock, avg 4.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$101.00	Oct 9	$0.48	$0.30	$0.78	$100.22	$110.78
$111.00	$101.00	Oct 9	$0.50	$0.30	$0.80	$100.20	$111.80
$109.00	$101.00	Oct 9	$0.50	$0.30	$0.80	$100.20	$109.80
$110.00	$102.00	Oct 9	$0.48	$0.40	$0.88	$101.12	$110.88
$111.00	$102.00	Oct 9	$0.50	$0.40	$0.90	$101.10	$111.90
$110.00	$103.00	Oct 9	$0.48	$0.43	$0.91	$102.09	$110.91
$111.00	$103.00	Oct 9	$0.50	$0.43	$0.93	$102.07	$111.93
$109.00	$103.00	Oct 9	$0.50	$0.43	$0.93	$102.07	$109.93
$109.00	$102.00	Oct 9	$0.50	$0.40	$0.90	$101.10	$109.90
$109.00	$104.00	Oct 9	$0.50	$0.73	$1.23	$102.77	$110.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.86, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/95	118/120	Nov 6	$1.30	$0.70	49%	1.86	$93.70	$119.30
100/101	110/111	Oct 16	$0.80	$0.20	41%	4.00	$100.20	$110.80
96/97	110/111	Oct 16	$0.63	$0.37	54%	1.70	$96.37	$110.63
100/101	117/118	Oct 16	$0.54	$0.46	62%	1.17	$100.46	$117.54
99/100	112/113	Oct 23	$0.73	$0.27	41%	2.70	$99.27	$112.73
99/100	113/114	Oct 23	$0.70	$0.30	43%	2.33	$99.30	$113.70
100/101	119/120	Oct 16	$0.47	$0.53	66%	0.89	$100.53	$119.47
96/97	117/118	Oct 16	$0.37	$0.63	75%	0.59	$96.63	$117.37
94/95	112/113	Oct 23	$0.56	$0.44	53%	1.27	$94.44	$112.56
94/95	113/114	Oct 23	$0.53	$0.47	56%	1.13	$94.47	$113.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 15.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.30	$4.70	17%	15.67
$110.00	$114.00	$118.00	Nov 6	$0.18	$3.82	16%	21.22
$105.00	$110.00	$115.00	Nov 20	$0.35	$4.65	18%	13.29
$106.00	$110.00	$114.00	Nov 6	$0.35	$3.65	17%	10.43
$104.00	$107.00	$110.00	Oct 30	$0.30	$2.70	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Nov 20	$0.55	$4.45	20%	8.09
$96.00	$98.00	$100.00	Oct 30	$0.13	$1.87	10%	14.38
$90.00	$93.00	$96.00	Oct 30	$0.19	$2.81	10%	14.79
$90.00	$95.00	$100.00	Nov 20	$0.53	$4.47	17%	8.43
$95.00	$96.00	$97.00	Oct 9	$0.07	$0.93	3%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-3.40, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$100.00	1:2	Nov 20	-$4.90	$5.10
$88.00	$95.00	1:2	Oct 9	-$4.85	$2.15
$120.00	$125.00	1:2	Oct 16	$0.00	$5.00
$112.00	$115.00	1:2	Oct 9	-$0.16	$2.84
$108.00	$109.00	1:2	Oct 9	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$110.00	1:2	Nov 20	-$3.40	$6.60
$110.00	$104.00	1:2	Nov 13	-$2.60	$3.40
$110.00	$108.00	1:2	Oct 9	-$1.30	$0.70
$108.00	$107.00	1:2	Oct 9	-$0.49	$0.51
$95.00	$90.00	1:2	Nov 20	-$0.76	$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.83%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$6.20	0.46	3.5%	5.83%	9.29%	22	848
$115.00	Nov 20	$4.50	0.37	8.2%	4.23%	12.40%	70	--
$120.00	Nov 20	$3.00	0.29	12.9%	2.82%	15.69%	275	11.1K
$125.00	Nov 20	$2.25	0.22	17.6%	2.12%	19.69%	18	173
$110.00	Nov 6	$4.30	0.43	3.5%	4.04%	7.51%	62	80
$121.00	Nov 13	$2.00	0.26	13.8%	1.88%	15.69%	4	--
$122.00	Nov 13	$2.00	0.24	14.8%	1.88%	16.63%	4	--
$118.00	Nov 6	$2.15	0.27	11.0%	2.02%	13.01%	2	--
$120.00	Nov 6	$2.00	0.24	12.9%	1.88%	14.75%	23	13
$114.00	Nov 6	$2.40	0.35	7.2%	2.26%	9.48%	6	3

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 24,744

Total Puts 1,449

Put/Call Ratio 0.06

Net Difference 23,295

Prior's Put/Call Breakdown

Total Calls 47,463

Total Puts 2,379

Put/Call Ratio 0.05

Net Difference 45,084

Prior 7-Day Put/Call Summary

Total Calls 88,007

Total Puts 15,389

Average Put/Call Ratio 0.38

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