NRG - Options Database

NRG

NRG ENERGY INC

$100.85 -5.91%

$100.47 (-0.38%)🌙

as of 10/14 06:37 PM

(10/13 18:35) ◀

Wednesday, October 14, 2026 (6:37pm)

▶ (10/16 03:16)

◀ 10/14 18:37 ▶

Option Volume

Detail

ℹ

Current (10/14) 5,344

Calls: 3,703 (69%)

Puts: 1,641 (31%)

Prior (10/13) 6,070

Calls: 5,321 (88%)

Puts: 749 (12%)

Current vs Prior -11.96%

Calls: -30.41% (Calls)

Puts: +119.09% (Puts)

Prior 7-Day Total 117,781

Calls: 101,318 (86%)

Puts: 16,463 (14%)

Prior 7-Day Average 16,825

Calls: 14,474 (86%)

Puts: 2,351 (14%)

Current vs Prior 7-Day Avg -68.24%

Calls: -74.42%

Puts: -30.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $3.64M

Calls: $1.26M (35%)

Puts: $2.38M (65%)

Prior (10/13) $2.73M

Calls: $2.47M (91%)

Puts: $259.4K (9%)

Current vs Prior +33.37%

Calls: -48.91%

Puts: +817.30%

Prior 7-Day Total $52.61M

Calls: $44.56M (85%)

Puts: $8.05M (15%)

Prior 7-Day Average $7.52M

Calls: $6.37M (85%)

Puts: $1.15M (15%)

Current vs Prior 7-Day Avg -51.53%

Calls: -80.16%

Puts: +106.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.44

Prior (10/13) 0.14

Current vs Prior +214.82%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +20.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 104,759

Calls: 88,158 (84%)

Puts: 16,601 (16%)

Prior (10/13) 75,216

Calls: 64,522 (86%)

Puts: 10,694 (14%)

Current vs Prior +39.28%

Prior 7-Day Total 552,673

Calls: 466,462 (84%)

Puts: 86,211 (16%)

Prior 7-Day Average 78,953

Calls: 66,637 (84%)

Puts: 12,315 (16%)

Current vs Prior 7-Day Avg +32.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 4.24% | 7.27%4.24% | 17.35%

Prior 4.77% | 7.56%4.77% | 17.31%

Current vs Prior -10.99% | -3.83%-10.99% | +0.26%

Prior 7-Day Avg 4.60% | 7.40%6.68% | 16.55%

Current vs 7-Day Avg -7.76% | -1.81%-36.48% | +4.86%

Prior 7-Day Eod 4.77% | 7.56%4.77% | 17.31%

Current vs 7-Day Eod -10.99% | -3.83%-10.99% | +0.26%

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 bearish flow with 65% put dollar volume ($2.38M). Extreme bullish P/C ratio of 0.44 - heavy call buying (3,703 calls vs 1,641 puts). P/C ratio rising 215% - increased hedging/bearish positioning. Call-heavy open interest (88,158 calls vs 16,601 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 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 6.9%, best 4.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	7.40	8.00	$7.70	7.8%	26	0.55	240
$105.00	Nov 20	5.30	5.80	$5.55	9.0%	33	0.44	1.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	6.60	6.90	$6.75	4.4%	111	0.45	302
$110.00	Nov 20	12.50	13.20	$12.85	5.4%	5	0.65	230
$95.00	Nov 20	4.30	4.60	$4.45	6.7%	9	0.34	2.3K
$105.00	Nov 13	8.60	9.30	$8.95	7.8%	2	0.57	2

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. 39 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 16	13.00	15.40	$14.20	16.9%	3	0.93	--
$89.00	Oct 16	11.10	13.40	$12.25	18.8%	1	0.92	--
$86.00	Oct 16	13.90	16.20	$15.05	15.3%	3	0.92	--
$90.00	Oct 16	9.90	12.40	$11.15	22.4%	1	0.91	--
$95.00	Oct 16	5.30	7.30	$6.30	31.7%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	12.60	15.00	$13.80	17.4%	3	1.00	115
$117.00	Oct 16	14.60	17.70	$16.15	19.2%	1	1.00	--
$120.00	Oct 16	17.60	20.10	$18.85	13.3%	2	1.00	81
$110.00	Oct 16	7.90	9.90	$8.90	22.5%	5	0.96	230
$118.00	Oct 16	15.60	18.20	$16.90	15.4%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 1.5K, top 316)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	1.75	2.05	$1.90	15.8%	65	0.20	9.2K
$115.00	Oct 16	0.00	0.10	$0.05	200.0%	41	0.02	1.2K
$110.00	Nov 20	3.70	4.20	$3.95	12.7%	41	0.35	1.0K
$105.00	Nov 20	5.30	5.80	$5.55	9.0%	33	0.44	1.2K
$110.00	Oct 16	0.05	0.20	$0.13	115.4%	29	0.06	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	1.05	1.80	$1.43	52.4%	316	0.41	400
$100.00	Nov 20	6.60	6.90	$6.75	4.4%	111	0.45	302
$89.00	Oct 30	0.50	0.80	$0.65	46.2%	78	0.12	--
$85.00	Nov 20	1.15	1.75	$1.45	41.4%	62	0.15	238
$90.00	Nov 20	2.50	2.95	$2.73	16.5%	57	0.24	305

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 18.5%, max 33.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$104.00	Oct 16	Oct 30	67.2%	50.4%	33.4%	9	81
$102.00	Oct 16	Oct 23	62.0%	52.4%	18.2%	20	211
$100.00	Oct 16	Nov 20	65.1%	55.2%	17.9%	28	240
$105.00	Oct 16	Nov 20	63.1%	58.1%	8.6%	46	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Oct 16	Oct 30	70.9%	53.1%	33.7%	9	38
$101.00	Oct 16	Oct 30	65.4%	50.6%	29.2%	6	16
$97.00	Oct 16	Oct 30	63.7%	51.4%	23.9%	15	32
$102.00	Oct 16	Oct 30	62.0%	51.1%	21.2%	19	77
$100.00	Oct 16	Nov 20	65.1%	55.2%	17.9%	427	702

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.73, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$103.00	Nov 13	$7.50	$5.50	$7.50	77%	0.73	$97.50
$107.00	$112.00	Nov 27	$1.30	$3.70	$1.30	43%	2.85	$108.30
$95.00	$100.00	Oct 23	$3.15	$1.85	$3.15	79%	0.59	$98.15
$100.00	$105.00	Nov 20	$2.15	$2.85	$2.15	55%	1.33	$102.15
$105.00	$110.00	Nov 20	$1.60	$3.40	$1.60	44%	2.13	$106.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$100.00	Nov 6	$4.00	$4.00	$4.00	65%	1.00	$104.00
$103.00	$102.00	Oct 16	$0.35	$0.65	$0.35	66%	1.86	$102.65
$106.00	$105.00	Oct 16	$0.65	$0.35	$0.65	90%	0.54	$105.35
$101.00	$99.00	Oct 30	$0.70	$1.30	$0.70	48%	1.86	$100.30
$99.00	$98.00	Oct 16	$0.12	$0.88	$0.12	32%	7.33	$98.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.05, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Oct 23	$0.23	$0.23	$0.77	89%	0.30	$116.23
$101.00	$102.00	Oct 23	$0.65	$0.65	$0.35	48%	1.86	$101.65
$105.00	$106.00	Oct 16	$0.28	$0.28	$0.72	79%	0.39	$105.28
$112.00	$115.00	Nov 27	$1.05	$1.05	$1.95	65%	0.54	$113.05
$101.00	$102.00	Oct 16	$0.57	$0.57	$0.43	49%	1.33	$101.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$94.00	Nov 6	$3.07	$3.07	$2.93	56%	1.05	$96.93
$99.00	$93.00	Nov 13	$2.55	$2.55	$3.45	57%	0.74	$96.45
$90.00	$85.00	Nov 20	$1.28	$1.28	$3.72	76%	0.34	$88.72
$95.00	$90.00	Nov 20	$1.72	$1.72	$3.28	66%	0.52	$93.28
$97.00	$95.00	Oct 23	$0.85	$0.85	$1.15	69%	0.74	$96.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.85, cheapest $1.34)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 16	Oct 23	$1.34	64.4%	51.5%
$100.00	Oct 16	Oct 23	$1.62	65.1%	53.1%
$101.00	Oct 16	Oct 23	$1.60	65.4%	53.7%
$102.00	Oct 16	Oct 23	$1.52	62.0%	52.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Oct 16	Oct 23	$1.37	65.1%	53.1%
$101.00	Oct 16	Oct 23	$1.43	65.4%	53.7%
$99.00	Oct 16	Oct 23	$1.38	63.5%	53.4%
$102.00	Oct 16	Oct 23	$1.35	62.0%	52.4%
$103.00	Oct 16	Nov 13	$5.00	64.4%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.78% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Oct 16	$2.38	$1.43	$3.81	$96.19	$103.81	3.78%
$101.00	Oct 16	$1.95	$1.90	$3.85	$97.15	$104.85	3.82%
$102.00	Oct 16	$1.38	$2.50	$3.88	$98.12	$105.88	3.85%
$103.00	Oct 16	$1.08	$2.85	$3.93	$99.07	$106.93	3.90%
$99.00	Oct 16	$3.10	$1.00	$4.10	$94.90	$103.10	4.07%
$104.00	Oct 16	$0.85	$3.50	$4.35	$99.65	$108.35	4.31%
$105.00	Oct 16	$0.53	$4.55	$5.08	$99.92	$110.08	5.04%
$97.00	Oct 16	$4.75	$0.48	$5.23	$91.77	$102.23	5.19%
$106.00	Oct 16	$0.25	$5.20	$5.45	$100.55	$111.45	5.40%
$107.00	Oct 16	$0.28	$6.30	$6.58	$100.42	$113.58	6.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.72% of stock, avg 5.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$97.00	Oct 16	$0.25	$0.48	$0.73	$96.27	$106.73
$105.00	$97.00	Oct 16	$0.53	$0.48	$1.01	$95.99	$106.01
$106.00	$98.00	Oct 16	$0.25	$0.88	$1.13	$96.87	$107.13
$104.00	$97.00	Oct 16	$0.85	$0.48	$1.33	$95.67	$105.33
$105.00	$98.00	Oct 16	$0.53	$0.88	$1.41	$96.59	$106.41
$106.00	$99.00	Oct 16	$0.25	$1.00	$1.25	$97.75	$107.25
$105.00	$99.00	Oct 16	$0.53	$1.00	$1.53	$97.47	$106.53
$104.00	$98.00	Oct 16	$0.85	$0.88	$1.73	$96.27	$105.73
$103.00	$97.00	Oct 16	$1.08	$0.48	$1.56	$95.44	$104.56
$104.00	$99.00	Oct 16	$0.85	$1.00	$1.85	$97.15	$105.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.17, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/97	116/117	Oct 23	$1.08	$0.92	59%	1.17	$95.92	$117.08
93/94	116/117	Oct 23	$0.53	$0.47	71%	1.13	$93.47	$116.53
97/98	105/106	Oct 16	$0.68	$0.32	52%	2.13	$97.32	$105.68
97/98	104/105	Oct 16	$0.72	$0.28	45%	2.57	$97.28	$104.72
97/98	108/109	Oct 16	$0.55	$0.45	62%	1.22	$97.45	$108.55
93/94	105/106	Oct 23	$0.65	$0.35	47%	1.86	$93.35	$105.65
93/94	108/109	Oct 23	$0.48	$0.52	59%	0.92	$93.52	$108.48
95/97	106/108	Oct 23	$1.27	$0.73	40%	1.74	$95.73	$107.27
95/97	110/112	Oct 23	$1.02	$0.98	52%	1.04	$95.98	$111.02
93/94	109/110	Oct 23	$0.43	$0.57	62%	0.75	$93.57	$109.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.29	$4.71	15%	16.24
$106.00	$110.00	$114.00	Oct 30	$0.35	$3.65	20%	10.43
$107.00	$110.00	$113.00	Nov 13	$0.10	$2.90	11%	29.00
$105.00	$110.00	$115.00	Nov 20	$0.43	$4.57	18%	10.63
$102.00	$103.00	$104.00	Oct 16	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.44	$4.56	19%	10.36
$90.00	$95.00	$100.00	Nov 20	$0.58	$4.42	21%	7.62
$100.00	$101.00	$102.00	Oct 16	$0.13	$0.87	17%	6.69
$99.00	$100.00	$101.00	Oct 23	$0.11	$0.89	10%	8.09
$96.00	$97.00	$98.00	Oct 30	$0.12	$0.88	8%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-1.80, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$1.45	$3.55
$95.00	$100.00	1:2	Oct 23	-$0.85	$4.15
$106.00	$110.00	1:2	Oct 30	-$0.53	$3.47
$110.00	$114.00	1:2	Oct 30	-$0.26	$3.74
$110.00	$115.00	1:2	Nov 6	-$0.78	$4.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$105.00	1:2	Nov 13	-$1.80	$8.20
$110.00	$100.00	1:2	Nov 20	-$0.65	$9.35
$108.00	$100.00	1:2	Nov 6	-$2.10	$5.90
$99.00	$93.00	1:2	Nov 13	-$0.70	$5.30
$115.00	$110.00	1:2	Oct 16	-$4.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.37%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Nov 27	$3.40	0.35	11.1%	3.37%	14.43%	1	1
$107.00	Nov 27	$4.60	0.43	6.1%	4.56%	10.66%	1	1
$105.00	Nov 20	$5.30	0.44	4.1%	5.26%	9.37%	33	1.2K
$110.00	Nov 20	$3.70	0.35	9.1%	3.67%	12.74%	41	1.0K
$115.00	Nov 27	$2.70	0.29	14.0%	2.68%	16.71%	2	--
$116.00	Nov 27	$2.55	0.28	15.0%	2.53%	17.55%	2	--
$118.00	Nov 27	$2.25	0.26	17.0%	2.23%	19.24%	2	--
$115.00	Nov 20	$2.60	0.27	14.0%	2.58%	16.61%	25	--
$120.00	Nov 27	$1.90	0.23	19.0%	1.88%	20.87%	1	--
$119.00	Nov 27	$1.90	0.24	18.0%	1.88%	19.88%	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 3,703

Total Puts 1,641

Put/Call Ratio 0.44

Net Difference 2,062

Prior's Put/Call Breakdown

Total Calls 5,321

Total Puts 749

Put/Call Ratio 0.14

Net Difference 4,572

Prior 7-Day Put/Call Summary

Total Calls 101,318

Total Puts 16,463

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