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

Market Open
Jul 16, 2026 3:39:56 PM EDT
132.65USD-3.811%(-5.25)1,080,049
127.33Bid   138.72Ask   11.39Spread
Pre-market
Jul 16, 2026 9:13:30 AM EDT
137.99USD+0.065%(+0.09)100
After-hours
Jul 15, 2026 4:11:30 PM EDT
137.90USD+0.007%(+0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
88912,8103,7131,253


NRG Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

NRG Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

NRG Jul 17, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


NRG Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
205.00 C0.060%1107-15NRG260717C00205000
200.00 C0.060%1107-15NRG260717C00200000
195.00 C0.07-82.05%1107-01NRG260717C00195000
190.00 C00%0NRG260717C00190000
185.00 C00%0NRG260717C00185000
180.00 C0.60-45.45%6706-01NRG260717C00180000
175.00 C0.300.00%1406-23NRG260717C00175000
170.00 C0.06-88.00%32,57307-15NRG260717C00170000
165.00 C0.10-60.00%15607-15NRG260717C00165000
162.50 C0.40-76.74%6607-01NRG260717C00162500
160.00 C0.15-50.00%12,51207-13NRG260717C00160000
157.50 C0.08-20.00%53407-15NRG260717C00157500
155.00 C0.38+35.71%111507-15NRG260717C00155000
152.50 C0.85+142.86%148707-14NRG260717C00152500
150.00 C0.05-91.23%433,86407-15NRG260717C00150000
149.00 C0.45+21.62%13507-15NRG260717C00149000
148.00 C0.60-52.00%18607-15NRG260717C00148000
147.00 C1.00-16.67%336507-14NRG260717C00147000
146.00 C0.92-8.00%337407-14NRG260717C00146000
145.00 C0.50-55.36%9678107-15NRG260717C00145000
144.00 C1.63-39.63%42907-15NRG260717C00144000
143.00 C1.29-15.13%25207-14NRG260717C00143000
142.00 C2.00-25.93%65607-14NRG260717C00142000
141.00 C2.35-45.35%21207-13NRG260717C00141000
140.00 C1.55-32.61%50396107-15NRG260717C00140000
139.00 C3.10-6.63%2507-14NRG260717C00139000
138.00 C4.70-31.88%44807-02NRG260717C00138000
137.00 C3.70-40.89%1607-15NRG260717C00137000
136.00 C7.22-8.61%221607-06NRG260717C00136000
135.00 C8.00-13.98%446307-10NRG260717C00135000
134.00 C00%0NRG260717C00134000
133.00 C00%0NRG260717C00133000
132.00 C10.710%262607-09NRG260717C00132000
131.00 C00%0NRG260717C00131000
130.00 C10.30+6.30%630607-14NRG260717C00130000
129.00 C00%0NRG260717C00129000
128.00 C00%0NRG260717C00128000
127.00 C00%0NRG260717C00127000
126.00 C14.150%2107-07NRG260717C00126000
125.00 C13.42-22.43%15607-13NRG260717C00125000
124.00 C13.75-24.24%2407-15NRG260717C00124000
123.00 C14.65-29.06%2407-15NRG260717C00123000
120.00 C21.63+18.52%118807-15NRG260717C00120000
115.00 C22.85-5.23%46607-14NRG260717C00115000
110.00 C30.57+8.14%222607-15NRG260717C00110000
105.00 C33.540%4207-13NRG260717C00105000
100.00 C41.54+6.54%41107-15NRG260717C00100000
95.00 C46.54+7.86%4807-15NRG260717C00095000
90.00 C48.11-0.54%221407-14NRG260717C00090000
85.00 C55.25+4.13%21012007-15NRG260717C00085000
80.00 C60.16+1.25%21011707-15NRG260717C00080000
Puts
StrikePriceChangeVolOILastContract Name
205.00 P63.74-4.19%2007-15NRG260717P00205000
200.00 P58.75-4.56%4207-15NRG260717P00200000
195.00 P53.25-6.73%2007-15NRG260717P00195000
190.00 P52.10+1.88%4007-14NRG260717P00190000
185.00 P43.18-8.36%18007-15NRG260717P00185000
180.00 P38.21-9.35%18207-15NRG260717P00180000
175.00 P36.00-0.08%2007-14NRG260717P00175000
170.00 P31.03+17.09%42807-13NRG260717P00170000
165.00 P25.84-0.88%4607-14NRG260717P00165000
162.50 P23.39-0.85%2007-14NRG260717P00162500
160.00 P00%0NRG260717P00160000
157.50 P00%0NRG260717P00157500
155.00 P14.10-28.32%3207-09NRG260717P00155000
152.50 P11.90+70.00%2207-09NRG260717P00152500
150.00 P12.00+26.32%102507-13NRG260717P00150000
149.00 P8.500%2107-10NRG260717P00149000
148.00 P00%0NRG260717P00148000
147.00 P4.20-36.36%2206-30NRG260717P00147000
146.00 P4.40-37.14%91106-30NRG260717P00146000
145.00 P5.71-32.74%17907-15NRG260717P00145000
144.00 P5.100%2207-10NRG260717P00144000
143.00 P2.50-46.81%1807-14NRG260717P00143000
142.00 P5.07-6.11%21207-14NRG260717P00142000
141.00 P3.50+2.94%13007-10NRG260717P00141000
140.00 P1.77-49.86%151,79107-15NRG260717P00140000
139.00 P3.29+21.85%21407-13NRG260717P00139000
138.00 P1.30-66.67%244007-15NRG260717P00138000
137.00 P2.35-21.67%32207-15NRG260717P00137000
136.00 P1.20-52.00%11907-15NRG260717P00136000
135.00 P1.54-28.04%259307-15NRG260717P00135000
134.00 P1.000.00%12507-14NRG260717P00134000
133.00 P0.70+7.69%11,01707-15NRG260717P00133000
132.00 P0.60-53.85%5707-15NRG260717P00132000
131.00 P1.00-15.25%103507-13NRG260717P00131000
130.00 P0.35-30.00%2518907-15NRG260717P00130000
129.00 P0.45-71.15%131707-15NRG260717P00129000
128.00 P0.25-59.02%1607-15NRG260717P00128000
127.00 P0.77-50.32%1207-09NRG260717P00127000
126.00 P0.67-46.40%11007-09NRG260717P00126000
125.00 P0.44+22.22%38207-14NRG260717P00125000
124.00 P0.70-17.65%203406-30NRG260717P00124000
123.00 P0.68-35.24%61507-07NRG260717P00123000
120.00 P0.05-61.54%330107-15NRG260717P00120000
115.00 P0.30+20.00%6012307-08NRG260717P00115000
110.00 P0.25-50.00%25007-02NRG260717P00110000
105.00 P1.21+45.78%11206-25NRG260717P00105000
100.00 P0.10-33.33%216306-25NRG260717P00100000
95.00 P00%0NRG260717P00095000
90.00 P0.07+40.00%118607-15NRG260717P00090000
85.00 P0.060.00%21407-15NRG260717P00085000
80.00 P0.060.00%4707-15NRG260717P00080000


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