Dark

NRG
NRG Energy, Inc.
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

119.35USD-0.823%(-0.99)3,028,467

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:19:30 AM EDT

120.95USD+0.507%(+0.61)405

After-hours

May 9, 2025 4:00:30 PM EDT

119.33USD+0.025%(+0.03)7,212

Overview

Option Chain

Historical

Exchanges

Shorts

May 16, 2025 Jun 20, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,250	3,240	1	2,376

NRG Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

NRG Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

NRG Jan 16, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

Σ 27.68M Calls 27.68M Puts 0

NRG Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0	0%	0			NRG260116C00170000
165 C	5.00	+19.05%	2	592	05-08	NRG260116C00165000
160 C	1.55	-24.39%	40	41	04-16	NRG260116C00160000
155 C	5.41	0%	704	529	05-01	NRG260116C00155000
150 C	7.00	+12.90%	29	60	05-06	NRG260116C00150000
145 C	7.00	+89.19%	9	19	05-01	NRG260116C00145000
140 C	9.40	+4.44%	1	83	05-06	NRG260116C00140000
135 C	9.60	+178.26%	2	1,666	05-01	NRG260116C00135000
130 C	14.52	+12.56%	1	82	05-08	NRG260116C00130000
125 C	16.40	+10.81%	53	125	05-08	NRG260116C00125000
120 C	17.22	+39.43%	2	43	05-02	NRG260116C00120000
115 C	18.66	-6.70%	1	21	05-05	NRG260116C00115000
110 C	24.18	+7.99%	2	179	05-08	NRG260116C00110000
105 C	22.70	+84.55%	1	477	05-01	NRG260116C00105000
100 C	27.35	+2.82%	2	265	05-06	NRG260116C00100000
95 C	30.65	+22.60%	2	150	05-02	NRG260116C00095000
90 C	35.00	+36.19%	1	44	05-06	NRG260116C00090000
85 C	39.30	+88.94%	1	441	05-06	NRG260116C00085000
80 C	27.00	+3.53%	1	84	04-17	NRG260116C00080000
75 C	49.18	+27.81%	3	28	05-08	NRG260116C00075000
70 C	33.00	+10.37%	16	70	04-16	NRG260116C00070000
65 C	55.50	+98.85%	1	21	05-06	NRG260116C00065000
60 C	46.73	+7.87%	1	51	02-12	NRG260116C00060000
55 C	43.55	-10.67%	1	29	12-10	NRG260116C00055000
50 C	71.78	+19.35%	1	54	05-08	NRG260116C00050000
47 C	62.93	+10.38%	1	44	04-29	NRG260116C00047000
45 C	62.28	+41.55%	93	150	04-30	NRG260116C00045000
42 C	62.22	-6.95%	3	36	02-03	NRG260116C00042000
40 C	57.10	+37.09%	3	27	11-07	NRG260116C00040000
37 C	50.00	+8.13%	6	35	09-20	NRG260116C00037000
35 C	61.55	+558.29%	3	3	11-07	NRG260116C00035000
33 C	23.03	+31.98%	1	1	01-31	NRG260116C00033000
30 C	63.75	+4.51%	1	4	11-13	NRG260116C00030000
28 C	34.20	+19.25%	1	1	03-12	NRG260116C00028000
25 C	0	0%	0			NRG260116C00025000
23 C	30.35	+31.56%	20	20	02-27	NRG260116C00023000
20 C	76.00	+148.37%	15	15	10-07	NRG260116C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			NRG260116P00170000
165 P	0	0%	0			NRG260116P00165000
160 P	0	0%	0			NRG260116P00160000
155 P	0	0%	0			NRG260116P00155000
150 P	0	0%	0			NRG260116P00150000
145 P	0	0%	0			NRG260116P00145000
140 P	0	0%	0			NRG260116P00140000
135 P	44.50	0%	1	1	04-03	NRG260116P00135000
130 P	0	0%	0			NRG260116P00130000
125 P	0	0%	0			NRG260116P00125000
120 P	0	0%	0			NRG260116P00120000
115 P	13.08	-34.93%	1	14	05-08	NRG260116P00115000
110 P	15.90	0.00%	10	30	04-28	NRG260116P00110000
105 P	21.40	-0.47%	1	35	04-10	NRG260116P00105000
100 P	7.80	-7.14%	3	45	05-07	NRG260116P00100000
95 P	7.90	-41.91%	1	213	05-01	NRG260116P00095000
90 P	13.60	-22.73%	5	40	04-10	NRG260116P00090000
85 P	4.31	-2.05%	11	96	05-06	NRG260116P00085000
80 P	8.90	-28.80%	13	34	04-10	NRG260116P00080000
75 P	7.20	-25.77%	6	103	04-10	NRG260116P00075000
70 P	1.81	-69.83%	5	366	05-07	NRG260116P00070000
65 P	1.60	-67.35%	1	240	05-06	NRG260116P00065000
60 P	2.20	-42.11%	1	190	04-23	NRG260116P00060000
55 P	2.70	-3.57%	2	37	04-10	NRG260116P00055000
50 P	2.50	+6.38%	5	32	04-10	NRG260116P00050000
47 P	1.65	-36.05%	2	16	04-10	NRG260116P00047000
45 P	1.50	-18.92%	2	174	04-10	NRG260116P00045000
42 P	1.05	-32.26%	4	179	04-10	NRG260116P00042000
40 P	1.30	0.00%	4	78	04-04	NRG260116P00040000
37 P	1.35	+3.85%	9	28	04-11	NRG260116P00037000
35 P	1.20	+4.35%	1	14	04-25	NRG260116P00035000
33 P	0.66	+32.00%	2	61	04-04	NRG260116P00033000
30 P	0.46	-38.67%	6	17	04-04	NRG260116P00030000
28 P	0.80	-11.11%	8	152	05-09	NRG260116P00028000
25 P	0.85	+10.39%	1	13	02-13	NRG260116P00025000
23 P	0.50	-41.18%	20	163	02-23	NRG260116P00023000
20 P	0.70	0.00%	1	6	11-30	NRG260116P00020000

document.getElementById("l27JX2").onerror = function(){this.style.display='none';}; .dark-mode .kGvD6y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGvD6y{ color: #333333; background-color: white; border: 2px solid #333333; }NRGNRG Energy, Inc.stock NYSE

NRG Jan 16, 2026 Exp. - Open Interest by Strike

NRG Jan 16, 2026 Exp. - Max Pain @ $75.00

NRG
NRG Energy, Inc.
stock NYSE