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
Jul 16, 2026 3:59:56 PM EDT
132.66USD-3.796%(-5.24)2,204,034
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 16, 2026 9:13:30 AM EDT
137.99USD+0.065%(+0.09)100
After-hours
Jul 16, 2026 4:34:30 PM EDT
132.75USD+0.064%(+0.09)6,686
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 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
379812241,191


NRG Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

NRG Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

NRG Jul 24, 2026 Exp. - Max Pain @ $139.00

Puts
Calls


NRG Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
205.00 C00%0NRG260724C00205000
200.00 C0.650%1107-01NRG260724C00200000
195.00 C00%0NRG260724C00195000
190.00 C0.650%1107-01NRG260724C00190000
185.00 C0.650%1107-01NRG260724C00185000
180.00 C0.650%1107-01NRG260724C00180000
175.00 C0.700%1107-01NRG260724C00175000
170.00 C0.50-70.59%2407-01NRG260724C00170000
165.00 C0.71-63.96%1407-02NRG260724C00165000
162.50 C0.600%5507-06NRG260724C00162500
160.00 C0.33-70.00%81107-14NRG260724C00160000
157.50 C0.700%1107-13NRG260724C00157500
155.00 C0.67-25.56%23407-14NRG260724C00155000
152.50 C1.30-31.58%1807-13NRG260724C00152500
150.00 C1.00-54.13%13420407-15NRG260724C00150000
149.00 C1.57-50.94%1607-13NRG260724C00149000
148.00 C1.67-49.39%484007-14NRG260724C00148000
147.00 C1.91-25.10%381207-14NRG260724C00147000
146.00 C2.25+11.39%504207-14NRG260724C00146000
145.00 C2.15-18.87%12607-15NRG260724C00145000
144.00 C5.410%2207-01NRG260724C00144000
143.00 C4.16+4.00%150007-15NRG260724C00143000
142.00 C3.10-24.39%1207-14NRG260724C00142000
141.00 C5.70+11.76%2607-06NRG260724C00141000
140.00 C3.59-12.44%22807-15NRG260724C00140000
139.00 C3.89-41.06%92507-15NRG260724C00139000
138.00 C5.15-0.19%2407-13NRG260724C00138000
137.00 C6.300%1107-08NRG260724C00137000
136.00 C7.15-50.35%3307-02NRG260724C00136000
135.00 C7.30-5.19%1407-08NRG260724C00135000
134.00 C7.90+78.33%2307-08NRG260724C00134000
133.00 C8.500%1107-08NRG260724C00133000
132.00 C00%0NRG260724C00132000
131.00 C9.800%1107-08NRG260724C00131000
130.00 C14.14-26.28%8807-10NRG260724C00130000
129.00 C00%0NRG260724C00129000
128.00 C00%0NRG260724C00128000
127.00 C00%0NRG260724C00127000
126.00 C00%0NRG260724C00126000
125.00 C7.830%1006-10NRG260724C00125000
124.00 C00%0NRG260724C00124000
123.00 C20.13+15.69%20707-14NRG260724C00123000
122.00 C20.97+14.03%20707-14NRG260724C00122000
121.00 C00%0NRG260724C00121000
120.00 C20.000%4107-13NRG260724C00120000
119.00 C20.950%4107-13NRG260724C00119000
118.00 C26.500%1107-14NRG260724C00118000
117.00 C27.500%1107-14NRG260724C00117000
116.00 C00%0NRG260724C00116000
115.00 C00%0NRG260724C00115000
114.00 C00%0NRG260724C00114000
113.00 C29.000%1107-09NRG260724C00113000
112.00 C00%0NRG260724C00112000
111.00 C00%0NRG260724C00111000
110.00 C00%0NRG260724C00110000
109.00 C33.000%1107-15NRG260724C00109000
108.00 C34.00-4.23%1207-15NRG260724C00108000
105.00 C38.500%1107-10NRG260724C00105000
100.00 C00%0NRG260724C00100000
95.00 C48.700%4407-01NRG260724C00095000
90.00 C53.800%1107-01NRG260724C00090000
85.00 C00%0NRG260724C00085000
80.00 C00%0NRG260724C00080000
Puts
StrikePriceChangeVolOILastContract Name
205.00 P00%0NRG260724P00205000
200.00 P00%0NRG260724P00200000
195.00 P00%0NRG260724P00195000
190.00 P46.500%2007-01NRG260724P00190000
185.00 P41.300%1007-01NRG260724P00185000
180.00 P36.400%6007-01NRG260724P00180000
175.00 P00%0NRG260724P00175000
170.00 P00%0NRG260724P00170000
165.00 P00%0NRG260724P00165000
162.50 P00%0NRG260724P00162500
160.00 P00%0NRG260724P00160000
157.50 P00%0NRG260724P00157500
155.00 P00%0NRG260724P00155000
152.50 P00%0NRG260724P00152500
150.00 P10.45-21.55%1107-10NRG260724P00150000
149.00 P00%0NRG260724P00149000
148.00 P00%0NRG260724P00148000
147.00 P00%0NRG260724P00147000
146.00 P10.66+37.37%1107-01NRG260724P00146000
145.00 P6.960%1107-15NRG260724P00145000
144.00 P6.700%1107-10NRG260724P00144000
143.00 P6.900%262607-14NRG260724P00143000
142.00 P7.00+2.94%293207-14NRG260724P00142000
141.00 P00%0NRG260724P00141000
140.00 P3.26-48.17%1107-15NRG260724P00140000
139.00 P4.62-27.01%16407-14NRG260724P00139000
138.00 P4.22-10.21%234307-14NRG260724P00138000
137.00 P4.80+22.45%321107-14NRG260724P00137000
136.00 P3.80+5.26%756907-14NRG260724P00136000
135.00 P3.18-6.47%22207-15NRG260724P00135000
134.00 P4.30-50.52%1207-08NRG260724P00134000
133.00 P2.70-35.71%61007-14NRG260724P00133000
132.00 P2.25-44.58%4607-13NRG260724P00132000
131.00 P3.50+1.45%666707-08NRG260724P00131000
130.00 P1.90-40.63%14407-13NRG260724P00130000
129.00 P1.32-47.20%11507-14NRG260724P00129000
128.00 P1.50-43.40%1407-14NRG260724P00128000
127.00 P00%0NRG260724P00127000
126.00 P1.10-38.89%808207-14NRG260724P00126000
125.00 P0.90-31.82%91791807-13NRG260724P00125000
124.00 P1.19-34.62%1107-09NRG260724P00124000
123.00 P0.72-38.98%1507-14NRG260724P00123000
122.00 P2.72+3.03%1206-22NRG260724P00122000
121.00 P2.52-19.23%2006-18NRG260724P00121000
120.00 P1.05+32.91%1307-08NRG260724P00120000
119.00 P00%0NRG260724P00119000
118.00 P0.440%1107-01NRG260724P00118000
117.00 P0.870%5507-07NRG260724P00117000
116.00 P0.77+208.00%20207-02NRG260724P00116000
115.00 P0.70-58.82%20207-02NRG260724P00115000
114.00 P0.35-68.75%82707-07NRG260724P00114000
113.00 P00%0NRG260724P00113000
112.00 P00%0NRG260724P00112000
111.00 P2.000%1006-15NRG260724P00111000
110.00 P0.26-91.28%1106-29NRG260724P00110000
109.00 P1.02-38.18%1206-16NRG260724P00109000
108.00 P00%0NRG260724P00108000
105.00 P0.38-65.45%1407-14NRG260724P00105000
100.00 P00%0NRG260724P00100000
95.00 P0.290%7006-10NRG260724P00095000
90.00 P00%0NRG260724P00090000
85.00 P00%0NRG260724P00085000
80.00 P00%0NRG260724P00080000


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