Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NRG
NRG Energy, Inc.
stock NYSE

At Close
May 29, 2026 3:59:57 PM EDT
134.08USD-2.487%(-3.42)3,571,693
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 29, 2026 8:18:30 AM EDT
138.32USD+0.596%(+0.82)100
After-hours
May 29, 2026 4:20:30 PM EDT
134.08USD0.000%(0.00)1,360,168
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for May 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2073,213786441


NRG May 29, 2026 Exp. - Volume by Strike
Puts
Calls

NRG May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

NRG May 29, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


NRG May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.10-50.00%1205-28NRG260529C00230000
225.00 C00%0NRG260529C00225000
220.00 C0.14-80.00%6705-28NRG260529C00220000
215.00 C0.20-77.78%1305-28NRG260529C00215000
210.00 C0.20-78.95%1205-28NRG260529C00210000
205.00 C00%0NRG260529C00205000
200.00 C00%0NRG260529C00200000
195.00 C00%0NRG260529C00195000
192.50 C00%0NRG260529C00192500
190.00 C00%0NRG260529C00190000
187.50 C00%0NRG260529C00187500
185.00 C0.38-62.00%1605-21NRG260529C00185000
182.50 C00%0NRG260529C00182500
180.00 C00%0NRG260529C00180000
177.50 C9.850%1104-14NRG260529C00177500
175.00 C0.10-96.43%1105-15NRG260529C00175000
172.50 C00%0NRG260529C00172500
170.00 C2.80-45.10%1304-29NRG260529C00170000
167.50 C1.45-87.82%1105-27NRG260529C00167500
165.00 C5.10-25.00%1304-30NRG260529C00165000
162.50 C1.00-84.85%1205-07NRG260529C00162500
160.00 C0.41-59.00%12305-15NRG260529C00160000
157.50 C7.30-36.52%2305-04NRG260529C00157500
155.00 C1.00-81.65%1605-11NRG260529C00155000
152.50 C0.10-89.47%1,3801,20205-26NRG260529C00152500
150.00 C0.20+100.00%676505-26NRG260529C00150000
149.00 C0.25-50.00%161805-26NRG260529C00149000
148.00 C0.35+218.18%1,2171,20205-26NRG260529C00148000
147.00 C0.46+15.00%41005-26NRG260529C00147000
146.00 C0.39-35.00%22305-27NRG260529C00146000
145.00 C0.12-88.00%37805-28NRG260529C00145000
144.00 C0.15-25.00%1905-28NRG260529C00144000
143.00 C0.30-86.78%31405-27NRG260529C00143000
142.00 C0.25-54.55%121805-28NRG260529C00142000
141.00 C0.05-94.05%122505-28NRG260529C00141000
140.00 C0.32-76.98%196305-28NRG260529C00140000
139.00 C0.77-38.40%20223205-28NRG260529C00139000
138.00 C1.03-36.81%20111505-28NRG260529C00138000
137.00 C2.50-40.19%12105-27NRG260529C00137000
136.00 C3.02+0.67%11605-28NRG260529C00136000
135.00 C4.26-26.17%13905-28NRG260529C00135000
134.00 C4.52+15.90%1605-28NRG260529C00134000
133.00 C5.00+1.01%31805-27NRG260529C00133000
132.00 C6.20-13.89%1305-28NRG260529C00132000
131.00 C8.52+124.21%4405-22NRG260529C00131000
130.00 C3.80+143.59%51405-20NRG260529C00130000
129.00 C8.73+89.78%9905-21NRG260529C00129000
128.00 C10.15-20.14%1405-28NRG260529C00128000
127.00 C11.11-18.37%1105-28NRG260529C00127000
126.00 C14.32+258.00%1105-26NRG260529C00126000
125.00 C16.70+51.82%41305-26NRG260529C00125000
124.00 C00%0NRG260529C00124000
123.00 C14.73+41.63%5205-27NRG260529C00123000
122.00 C15.63-14.96%6105-27NRG260529C00122000
121.00 C15.77-5.34%14505-28NRG260529C00121000
120.00 C16.67-5.82%17105-28NRG260529C00120000
119.00 C00%0NRG260529C00119000
118.00 C20.560%2105-28NRG260529C00118000
117.00 C21.10+9.61%1105-22NRG260529C00117000
116.00 C22.08+32.77%1105-22NRG260529C00116000
115.00 C21.240%2005-21NRG260529C00115000
114.00 C24.15-7.75%1105-28NRG260529C00114000
113.00 C25.15+1.66%1405-28NRG260529C00113000
112.00 C25.71-8.70%13505-27NRG260529C00112000
111.00 C25.170%2105-21NRG260529C00111000
110.00 C00%0NRG260529C00110000
109.00 C00%0NRG260529C00109000
108.00 C00%0NRG260529C00108000
105.00 C00%0NRG260529C00105000
100.00 C00%0NRG260529C00100000
95.00 C00%0NRG260529C00095000
90.00 C48.780%4105-28NRG260529C00090000
85.00 C00%0NRG260529C00085000
80.00 C00%0NRG260529C00080000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P78.000%1104-30NRG260529P00230000
225.00 P00%0NRG260529P00225000
220.00 P00%0NRG260529P00220000
215.00 P00%0NRG260529P00215000
210.00 P00%0NRG260529P00210000
205.00 P00%0NRG260529P00205000
200.00 P00%0NRG260529P00200000
195.00 P00%0NRG260529P00195000
192.50 P00%0NRG260529P00192500
190.00 P00%0NRG260529P00190000
187.50 P00%0NRG260529P00187500
185.00 P00%0NRG260529P00185000
182.50 P00%0NRG260529P00182500
180.00 P00%0NRG260529P00180000
177.50 P00%0NRG260529P00177500
175.00 P00%0NRG260529P00175000
172.50 P00%0NRG260529P00172500
170.00 P00%0NRG260529P00170000
167.50 P00%0NRG260529P00167500
165.00 P00%0NRG260529P00165000
162.50 P37.380%2005-18NRG260529P00162500
160.00 P34.86+46.47%2705-18NRG260529P00160000
157.50 P00%0NRG260529P00157500
155.00 P9.05-7.46%2305-06NRG260529P00155000
152.50 P7.88+12.57%1205-04NRG260529P00152500
150.00 P18.70+27.21%21505-14NRG260529P00150000
149.00 P23.92+268.00%404005-18NRG260529P00149000
148.00 P3.500%3304-20NRG260529P00148000
147.00 P20.95+410.98%4505-18NRG260529P00147000
146.00 P4.88-6.69%1105-01NRG260529P00146000
145.00 P9.24+20.47%2505-21NRG260529P00145000
144.00 P8.80-27.27%2405-21NRG260529P00144000
143.00 P3.550%1105-04NRG260529P00143000
142.00 P5.10-13.27%495005-27NRG260529P00142000
141.00 P2.55-79.60%71005-26NRG260529P00141000
140.00 P3.94-13.41%2753205-28NRG260529P00140000
139.00 P2.31+18.46%191905-28NRG260529P00139000
138.00 P2.92+93.38%31105-27NRG260529P00138000
137.00 P1.45-33.79%122005-26NRG260529P00137000
136.00 P1.60+45.45%81305-27NRG260529P00136000
135.00 P0.97-19.17%34405-28NRG260529P00135000
134.00 P1.10+46.67%11005-27NRG260529P00134000
133.00 P0.60+9.09%81205-27NRG260529P00133000
132.00 P0.59-63.13%1505-26NRG260529P00132000
131.00 P0.43-66.92%2505-27NRG260529P00131000
130.00 P0.79-35.77%102405-22NRG260529P00130000
129.00 P0.05-80.00%13105-28NRG260529P00129000
128.00 P0.150%1105-26NRG260529P00128000
127.00 P2.250%2205-20NRG260529P00127000
126.00 P3.990%3305-18NRG260529P00126000
125.00 P0.10-80.00%34605-26NRG260529P00125000
124.00 P00%0NRG260529P00124000
123.00 P3.70+14.20%1105-19NRG260529P00123000
122.00 P00%0NRG260529P00122000
121.00 P1.05-51.16%2205-20NRG260529P00121000
120.00 P0.10-56.52%20020805-26NRG260529P00120000
119.00 P00%0NRG260529P00119000
118.00 P0.10-91.30%1705-22NRG260529P00118000
117.00 P00%0NRG260529P00117000
116.00 P00%0NRG260529P00116000
115.00 P0.60-10.45%495905-18NRG260529P00115000
114.00 P00%0NRG260529P00114000
113.00 P00%0NRG260529P00113000
112.00 P00%0NRG260529P00112000
111.00 P00%0NRG260529P00111000
110.00 P0.48+60.00%12005-22NRG260529P00110000
109.00 P0.200%1105-28NRG260529P00109000
108.00 P00%0NRG260529P00108000
105.00 P00%0NRG260529P00105000
100.00 P0.200%1105-26NRG260529P00100000
95.00 P0.200%1105-26NRG260529P00095000
90.00 P0.070%1105-26NRG260529P00090000
85.00 P0.060%3105-26NRG260529P00085000
80.00 P00%0NRG260529P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC