NRG - Options Database

NRG

NRG ENERGY INC

$92.31 -2.19%

$92.41 (+0.11%)🌙

as of 10/23 06:41 PM

(10/22 18:43) ◀

Friday, October 23, 2026 (6:41pm)

▶ (10/26 18:42)

◀ 10/23 18:41 ▶

Option Volume

Detail

ℹ

Current (10/23) 3,106

Calls: 1,198 (39%)

Puts: 1,908 (61%)

Prior (10/22) 8,059

Calls: 2,513 (31%)

Puts: 5,546 (69%)

Current vs Prior -61.46%

Calls: -52.33% (Calls)

Puts: -65.60% (Puts)

Prior 7-Day Total 48,750

Calls: 36,624 (75%)

Puts: 12,126 (25%)

Prior 7-Day Average 6,964

Calls: 5,232 (75%)

Puts: 1,732 (25%)

Current vs Prior 7-Day Avg -55.40%

Calls: -77.10%

Puts: +10.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $1.69M

Calls: $678.2K (40%)

Puts: $1.01M (60%)

Prior (10/22) $5.63M

Calls: $845.5K (15%)

Puts: $4.78M (85%)

Current vs Prior -69.96%

Calls: -19.78%

Puts: -78.84%

Prior 7-Day Total $23.74M

Calls: $11.31M (48%)

Puts: $12.43M (52%)

Prior 7-Day Average $3.39M

Calls: $1.62M (48%)

Puts: $1.78M (52%)

Current vs Prior 7-Day Avg -50.16%

Calls: -58.02%

Puts: -43.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.59

Prior (10/22) 2.21

Current vs Prior -27.83%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +120.22%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 72,780

Calls: 57,458 (79%)

Puts: 15,322 (21%)

Prior (10/22) 98,552

Calls: 77,902 (79%)

Puts: 20,650 (21%)

Current vs Prior -26.15%

Prior 7-Day Total 586,467

Calls: 490,222 (84%)

Puts: 96,245 (16%)

Prior 7-Day Average 83,781

Calls: 70,031 (84%)

Puts: 13,749 (16%)

Current vs Prior 7-Day Avg -13.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.17% | 5.71%13.32% | 16.63%

Prior 3.90% | 7.63%13.93% | 17.01%

Current vs Prior +46.42% | +37.03%-4.37% | -2.22%

Prior 7-Day Avg 4.72% | 7.71%11.56% | 17.70%

Current vs 7-Day Avg +20.98% | +35.63%+15.26% | -6.04%

Prior 7-Day Eod 3.90% | 7.63%13.93% | 17.01%

Current vs 7-Day Eod +46.42% | +37.03%-4.37% | -2.22%

Sentiment BEARISHBULLISH

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 70% vs prior. Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 4 of results (avg 7.6%, best 6.3%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	18.40	19.60	$19.00	6.3%	3	0.84	--
$100.00	Nov 20	10.60	11.30	$10.95	6.4%	29	0.66	425
$95.00	Nov 20	7.30	7.90	$7.60	7.9%	4	0.54	--
$99.00	Nov 20	9.60	10.60	$10.10	9.9%	1	0.63	--

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. 46 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 13	11.80	14.60	$13.20	21.2%	8	0.87	--
$80.00	Nov 20	13.10	14.90	$14.00	12.9%	1	0.83	15
$85.00	Nov 20	8.60	11.30	$9.95	27.1%	1	0.72	1
$92.00	Oct 23	0.00	2.30	$1.15	200.0%	6	0.71	2
$90.00	Nov 13	5.50	7.40	$6.45	29.5%	42	0.58	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 23	0.35	1.35	$0.85	117.6%	42	1.00	59
$98.00	Oct 23	5.10	6.70	$5.90	27.1%	7	1.00	51
$105.00	Oct 30	11.70	13.50	$12.60	14.3%	1	0.94	--
$110.00	Oct 30	15.90	18.80	$17.35	16.7%	1	0.92	--
$104.00	Oct 30	10.70	13.00	$11.85	19.4%	2	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 1.8K, top 178)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	0.60	1.00	$0.80	50.0%	57	0.21	4
$90.00	Nov 13	5.50	7.40	$6.45	29.5%	42	0.58	20
$94.00	Oct 30	0.80	2.50	$1.65	103.0%	34	0.39	13
$99.00	Oct 30	0.40	0.65	$0.53	47.2%	31	0.16	--
$97.00	Oct 30	0.85	1.75	$1.30	69.2%	23	0.28	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Nov 13	5.20	7.90	$6.55	41.2%	178	0.53	445
$94.00	Nov 6	4.10	6.20	$5.15	40.8%	152	0.55	359
$80.00	Nov 20	1.15	1.75	$1.45	41.4%	135	0.17	108
$90.00	Oct 30	1.00	1.80	$1.40	57.1%	87	0.35	336
$85.00	Oct 30	0.25	0.60	$0.43	81.4%	59	0.12	--

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 1547.1%, max 3372.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 23	Nov 20	2056.5%	59.2%	3372.0%	4	6.7K
$105.00	Oct 23	Nov 20	1675.8%	60.4%	2676.2%	9	1.5K
$103.00	Oct 23	Nov 27	1509.7%	58.3%	2490.7%	3	26
$100.00	Oct 23	Nov 20	1241.5%	58.8%	2012.4%	11	37
$97.00	Oct 23	Nov 20	940.7%	62.6%	1403.7%	5	50

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Oct 23	Nov 20	1675.8%	60.4%	2676.2%	21	44
$100.00	Oct 23	Nov 20	1241.5%	58.8%	2012.4%	61	483
$95.00	Oct 23	Nov 20	700.9%	56.6%	1138.6%	31	141
$90.00	Oct 23	Nov 20	393.9%	59.1%	566.4%	37	175
$94.00	Oct 23	Nov 20	297.3%	62.4%	376.5%	45	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 1.07, avg 4.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$94.00	Nov 20	$4.35	$4.65	$4.35	72%	1.07	$89.35
$105.00	$110.00	Nov 6	$0.12	$4.88	$0.12	15%	40.67	$105.12
$100.00	$103.00	Nov 13	$0.30	$2.70	$0.30	29%	9.00	$100.30
$101.00	$104.00	Nov 6	$0.20	$2.80	$0.20	23%	14.00	$101.20
$100.00	$105.00	Nov 20	$1.05	$3.95	$1.05	34%	3.76	$101.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Oct 23	$0.42	$0.58	$0.42	68%	1.38	$94.58
$94.00	$90.00	Nov 6	$1.55	$2.45	$1.55	55%	1.58	$92.45
$91.00	$90.00	Nov 13	$0.15	$0.85	$0.15	45%	5.67	$90.85
$102.00	$100.00	Nov 13	$1.20	$0.80	$1.20	72%	0.67	$100.80
$100.00	$94.00	Nov 13	$3.55	$2.45	$3.55	70%	0.69	$96.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.41, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$98.00	Nov 20	$0.70	$0.70	$0.30	58%	2.33	$97.70
$93.00	$94.00	Oct 30	$0.73	$0.73	$0.27	54%	2.70	$93.73
$97.00	$98.00	Oct 30	$0.50	$0.50	$0.50	72%	1.00	$97.50
$104.00	$105.00	Nov 6	$0.37	$0.37	$0.63	81%	0.59	$104.37
$95.00	$96.00	Oct 30	$0.48	$0.48	$0.52	64%	0.92	$95.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Nov 20	$1.45	$1.45	$3.55	72%	0.41	$83.55
$90.00	$88.00	Nov 6	$1.18	$1.18	$0.82	59%	1.44	$88.82
$80.00	$75.00	Nov 20	$0.82	$0.82	$4.18	83%	0.20	$79.18
$87.00	$86.00	Nov 13	$0.62	$0.62	$0.38	67%	1.63	$86.38
$90.00	$85.00	Nov 20	$1.95	$1.95	$3.05	59%	0.64	$88.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.68, cheapest $0.63)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Oct 23	Oct 30	$0.63	700.9%	56.8%
$93.00	Oct 23	Oct 30	$2.28	74.4%	55.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Oct 23	Oct 30	$1.78	700.9%	56.8%
$92.00	Oct 23	Oct 30	$2.05	189.8%	46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.03% of stock, avg 8.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 23	$0.10	$0.85	$0.95	$92.05	$93.95	1.03%
$92.00	Oct 23	$1.15	$0.25	$1.40	$90.60	$93.40	1.52%
$94.00	Oct 23	$0.35	$2.00	$2.35	$91.65	$96.35	2.55%
$95.00	Oct 23	$1.05	$2.42	$3.47	$91.53	$98.47	3.76%
$92.00	Oct 30	$2.42	$2.30	$4.72	$87.28	$96.72	5.11%
$94.00	Oct 30	$1.65	$3.45	$5.10	$88.90	$99.10	5.52%
$93.00	Oct 30	$2.38	$2.85	$5.23	$87.77	$98.23	5.67%
$97.00	Oct 23	$1.08	$4.65	$5.73	$91.27	$102.73	6.21%
$95.00	Oct 30	$1.68	$4.20	$5.88	$89.12	$100.88	6.37%
$98.00	Oct 23	$0.03	$5.90	$5.93	$92.07	$103.93	6.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.19% of stock, avg 5.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$91.00	Oct 23	$0.10	$0.08	$0.18	$90.82	$93.18
$93.00	$92.00	Oct 23	$0.10	$0.25	$0.35	$91.65	$93.35
$93.00	$90.00	Oct 23	$0.10	$0.23	$0.33	$89.67	$93.33
$94.00	$91.00	Oct 23	$0.35	$0.08	$0.43	$90.57	$94.43
$94.00	$92.00	Oct 23	$0.35	$0.25	$0.60	$91.40	$94.60
$94.00	$90.00	Oct 23	$0.35	$0.23	$0.58	$89.42	$94.58
$100.00	$91.00	Oct 23	$1.08	$0.08	$1.16	$89.84	$101.16
$95.00	$92.00	Oct 23	$1.05	$0.25	$1.30	$90.70	$96.30
$97.00	$92.00	Oct 23	$1.08	$0.25	$1.33	$90.67	$98.33
$97.00	$91.00	Oct 23	$1.08	$0.08	$1.16	$89.84	$98.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 7.33, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	97/98	Oct 30	$0.88	$0.12	50%	7.33	$86.12	$97.88
86/87	104/105	Nov 6	$0.82	$0.18	50%	4.56	$86.18	$104.82
84/85	97/98	Oct 30	$0.65	$0.35	59%	1.86	$84.35	$97.65
84/85	104/105	Nov 6	$0.67	$0.33	56%	2.03	$84.33	$104.67
86/87	98/99	Oct 30	$0.65	$0.35	57%	1.86	$86.35	$98.65
85/86	104/105	Nov 6	$0.59	$0.41	53%	1.44	$85.41	$104.59
87/88	97/98	Oct 30	$0.65	$0.35	47%	1.86	$87.35	$97.65
84/85	98/99	Oct 30	$0.42	$0.58	66%	0.72	$84.58	$98.42
88/89	97/98	Oct 30	$0.65	$0.35	42%	1.86	$88.35	$97.65
89/90	97/98	Oct 30	$0.70	$0.30	37%	2.33	$89.30	$97.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 1.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Oct 30	$0.23	$0.77	12%	3.35
$98.00	$99.00	$100.00	Oct 30	$0.26	$0.74	6%	2.85
$93.00	$94.00	$95.00	Oct 23	$0.45	$0.55	3%	1.22
$95.00	$96.00	$97.00	Oct 30	$0.58	$0.42	8%	0.72
$105.00	$107.00	$109.00	Oct 30	$0.65	$1.35	6%	2.08

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Oct 23	$0.43	$0.57	89%	1.33
$80.00	$85.00	$90.00	Nov 20	$0.50	$4.50	24%	9.00
$88.00	$89.00	$90.00	Oct 30	$0.05	$0.95	9%	19.00
$75.00	$80.00	$85.00	Nov 20	$0.63	$4.37	20%	6.94
$93.00	$94.00	$95.00	Oct 30	$0.15	$0.85	10%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-1.25, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$94.00	1:2	Nov 20	-$1.25	$7.75
$103.00	$108.00	1:2	Nov 13	-$0.31	$4.69
$100.00	$105.00	1:2	Nov 20	-$1.03	$3.97
$102.00	$105.00	1:2	Oct 30	-$0.06	$2.94
$100.00	$102.00	1:2	Oct 30	-$0.08	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Nov 20	$0.00	$5.00
$100.00	$94.00	1:2	Nov 13	-$3.00	$3.00
$90.00	$85.00	1:2	Nov 20	-$0.95	$4.05
$87.00	$86.00	1:2	Oct 30	-$0.14	$0.86
$85.00	$84.00	1:2	Oct 30	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.12%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.00	Nov 20	$3.80	0.42	5.1%	4.12%	9.20%	1	--
$100.00	Nov 20	$2.95	0.34	8.3%	3.20%	11.53%	3	--
$96.00	Nov 20	$3.90	0.44	4.0%	4.22%	8.22%	1	--
$95.00	Nov 20	$4.20	0.46	2.9%	4.55%	7.46%	2	476
$98.00	Nov 20	$2.80	0.39	6.2%	3.03%	9.20%	10	--
$105.00	Nov 20	$1.80	0.25	13.8%	1.95%	15.70%	4	1.3K
$94.00	Nov 20	$4.10	0.49	1.8%	4.44%	6.27%	2	1
$106.00	Nov 20	$1.55	0.23	14.8%	1.68%	16.51%	4	8
$102.00	Nov 27	$1.70	0.30	10.5%	1.84%	12.34%	2	--
$103.00	Nov 27	$1.45	0.28	11.6%	1.57%	13.15%	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 1,198

Total Puts 1,908

Put/Call Ratio 1.59

Net Difference -710

Prior's Put/Call Breakdown

Total Calls 2,513

Total Puts 5,546

Put/Call Ratio 2.21

Net Difference -3,033

Prior 7-Day Put/Call Summary

Total Calls 36,624

Total Puts 12,126

Average Put/Call Ratio 0.72

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