Dark

NRG
NRG Energy, Inc.
stock NYSE

At Close

Jul 16, 2026 3:59:56 PM EDT

132.66USD-3.796%(-5.24)2,131,872

124.07Bid 146.46Ask 22.39Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
321	14,528	339	5,904

NRG Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

NRG Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

NRG Dec 18, 2026 Exp. - Max Pain @ $135.00

Puts

Calls

NRG Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	1.15	+9.52%	1	12	07-09	NRG261218C00260000
250 C	1.30	+30.00%	1	83	07-09	NRG261218C00250000
240 C	1.55	+14.81%	1	88	07-09	NRG261218C00240000
230 C	1.85	-7.50%	1	588	06-17	NRG261218C00230000
220 C	2.05	-82.17%	1	6	05-14	NRG261218C00220000
210 C	3.60	+20.00%	1	15	07-09	NRG261218C00210000
200 C	4.12	-4.19%	1,500	5,020	07-13	NRG261218C00200000
195 C	5.00	+13.64%	288	296	07-06	NRG261218C00195000
190 C	4.90	-34.67%	2	42	07-01	NRG261218C00190000
185 C	5.50	-21.43%	1	28	07-08	NRG261218C00185000
180 C	7.80	+30.00%	468	524	07-10	NRG261218C00180000
175 C	10.20	-8.93%	1	52	06-30	NRG261218C00175000
170 C	8.60	-27.73%	2	2,092	07-01	NRG261218C00170000
165 C	10.47	-3.50%	1,500	5,069	07-13	NRG261218C00165000
160 C	10.10	-9.01%	4	277	07-08	NRG261218C00160000
155 C	14.00	+2.94%	2	53	07-15	NRG261218C00155000
150 C	14.10	0.00%	3	32	07-13	NRG261218C00150000
145 C	19.30	+14.34%	1	71	07-14	NRG261218C00145000
140 C	18.30	-3.17%	1	22	07-07	NRG261218C00140000
135 C	21.30	-0.93%	5	158	07-06	NRG261218C00135000
130 C	29.00	+45.00%	2	9	06-25	NRG261218C00130000
125 C	22.99	-3.61%	3	36	06-02	NRG261218C00125000
120 C	36.00	+21.62%	2	11	06-26	NRG261218C00120000
115 C	26.65	-49.55%	1	14	06-15	NRG261218C00115000
110 C	52.70	-5.89%	1	32	04-28	NRG261218C00110000
105 C	65.00	+199.54%	1	4	06-26	NRG261218C00105000
100 C	44.73	+44.38%	7	13	07-02	NRG261218C00100000
95 C	39.65	-3.53%	1	7	06-08	NRG261218C00095000
90 C	43.60	-31.23%	3	20	05-15	NRG261218C00090000
85 C	33.40	+43.35%	2	3	01-15	NRG261218C00085000
80 C	56.63	+88.77%	14	35	06-03	NRG261218C00080000
75 C	83.00	+8.21%	3	24	08-07	NRG261218C00075000
70 C	99.50	+13.07%	7	21	11-17	NRG261218C00070000
65 C	96.62	+122.11%	2	6	05-27	NRG261218C00065000
60 C	94.38	-13.27%	2	5	01-29	NRG261218C00060000
55 C	95.29	+15.87%	3	30	06-29	NRG261218C00055000
50 C	99.25	-14.59%	1	14	01-12	NRG261218C00050000
45 C	123.00	+5.04%	1	24	02-13	NRG261218C00045000
40 C	57.50	-5.27%	1	5	12-16	NRG261218C00040000
35 C	112.50	+78.57%	1	5	01-08	NRG261218C00035000
30 C	76.00	+0.11%	1	3	02-13	NRG261218C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			NRG261218P00260000
250 P	0	0%	0			NRG261218P00250000
240 P	0	0%	0			NRG261218P00240000
230 P	0	0%	0			NRG261218P00230000
220 P	55.60	-22.78%	1	1	02-18	NRG261218P00220000
210 P	51.43	-11.07%	1	1	11-06	NRG261218P00210000
200 P	0	0%	0			NRG261218P00200000
195 P	36.50	0%	1	1	02-26	NRG261218P00195000
190 P	69.50	+41.26%	10	10	06-10	NRG261218P00190000
185 P	38.00	+24.59%	1	1	04-08	NRG261218P00185000
180 P	37.90	-3.81%	6	7	03-17	NRG261218P00180000
175 P	34.60	+2.98%	6	21	03-17	NRG261218P00175000
170 P	41.00	-19.32%	9	11	05-27	NRG261218P00170000
165 P	42.50	+4.60%	7	19	06-05	NRG261218P00165000
160 P	31.00	-15.53%	1	7	07-15	NRG261218P00160000
155 P	27.70	+2.97%	2	8	07-15	NRG261218P00155000
150 P	30.52	+15.39%	1	50	06-05	NRG261218P00150000
145 P	18.30	-11.59%	1	57	07-14	NRG261218P00145000
140 P	15.80	-12.71%	5	85	07-14	NRG261218P00140000
135 P	17.00	+10.39%	1	60	07-08	NRG261218P00135000
130 P	13.00	+2.36%	18	184	07-07	NRG261218P00130000
125 P	9.30	-5.10%	5	143	07-14	NRG261218P00125000
120 P	7.60	-19.15%	1	53	07-14	NRG261218P00120000
115 P	7.40	-6.33%	10	517	07-15	NRG261218P00115000
110 P	5.10	-12.07%	2	745	07-15	NRG261218P00110000
105 P	3.40	-9.33%	10	44	07-14	NRG261218P00105000
100 P	3.60	-28.00%	1	60	07-02	NRG261218P00100000
95 P	2.64	-42.61%	1	37	06-26	NRG261218P00095000
90 P	1.00	-70.59%	1	26	07-10	NRG261218P00090000
85 P	2.65	-17.96%	2	17	06-15	NRG261218P00085000
80 P	1.30	-52.21%	5	15	07-01	NRG261218P00080000
75 P	1.65	-13.16%	1	201	06-10	NRG261218P00075000
70 P	0.44	-61.74%	1	3	07-06	NRG261218P00070000
65 P	0.30	-60.00%	3	99	07-06	NRG261218P00065000
60 P	0.55	-19.12%	2	21	06-02	NRG261218P00060000
55 P	0.35	-90.79%	2	41	06-02	NRG261218P00055000
50 P	0.25	-56.90%	2	537	06-02	NRG261218P00050000
45 P	0.05	0.00%	1	2,150	05-21	NRG261218P00045000
40 P	0.05	0.00%	333	1,007	03-19	NRG261218P00040000
35 P	0.05	-91.67%	1	3	03-09	NRG261218P00035000
30 P	0.94	-46.29%	1	1	11-06	NRG261218P00030000

document.getElementById("FcrfWL").onerror = function(){this.style.display='none';}; .dark-mode .yZ85lY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZ85lY{ color: #333333; background-color: white; border: 2px solid #333333; }NRGNRG Energy, Inc.stock NYSE

NRG Dec 18, 2026 Exp. - Open Interest by Strike

NRG Dec 18, 2026 Exp. - Max Pain @ $135.00

NRG
NRG Energy, Inc.
stock NYSE