Dark

Check out our API

NRG
NRG Energy, Inc.
stock NYSE

Market Open

Jul 16, 2026 3:52:35 PM EDT

133.42USD-3.249%(-4.48)1,237,499

133.07Bid 138.72Ask 5.65Spread

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 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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
200	604	4,180	1,003

NRG Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

NRG Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

NRG Mar 19, 2027 Exp. - Max Pain @ $145.00

Puts

Calls

NRG Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	2.80	+47.37%	1	7	07-01	NRG270319C00260000
250 C	4.00	+2.56%	10	168	06-26	NRG270319C00250000
240 C	3.90	+25.81%	1	13	06-03	NRG270319C00240000
230 C	4.00	-11.11%	2	7	06-18	NRG270319C00230000
220 C	7.20	-28.00%	2	54	05-07	NRG270319C00220000
210 C	5.50	-35.14%	2	10	05-12	NRG270319C00210000
200 C	9.90	+5.32%	1	60	06-29	NRG270319C00200000
195 C	6.60	0%	2	2	05-13	NRG270319C00195000
190 C	7.00	-34.58%	2	10	06-15	NRG270319C00190000
185 C	8.90	-11.00%	4	57	07-15	NRG270319C00185000
180 C	8.50	-62.05%	1	9	05-13	NRG270319C00180000
175 C	8.90	-64.89%	1	5	05-13	NRG270319C00175000
170 C	12.90	-20.37%	1	9	07-01	NRG270319C00170000
165 C	15.00	+20.00%	9	43	07-01	NRG270319C00165000
160 C	16.00	+28.00%	8	38	07-01	NRG270319C00160000
155 C	13.40	-18.79%	6	26	06-09	NRG270319C00155000
150 C	20.60	+7.29%	5	37	07-15	NRG270319C00150000
145 C	26.80	+77.48%	5	16	06-29	NRG270319C00145000
140 C	23.40	-22.00%	1	22	07-02	NRG270319C00140000
135 C	24.60	+6.96%	2	11	07-15	NRG270319C00135000
130 C	19.50	-17.02%	2	22	06-10	NRG270319C00130000
125 C	32.28	+48.76%	1	20	07-09	NRG270319C00125000
120 C	40.38	+63.15%	1	13	06-26	NRG270319C00120000
115 C	0	0%	0			NRG270319C00115000
110 C	42.44	0%	5	5	07-09	NRG270319C00110000
105 C	55.75	-1.43%	1	1	04-01	NRG270319C00105000
100 C	48.50	-13.70%	10	12	07-06	NRG270319C00100000
95 C	54.50	+15.34%	1	4	07-14	NRG270319C00095000
90 C	65.50	0%	1	0	04-02	NRG270319C00090000
85 C	74.26	0%	1	0	05-01	NRG270319C00085000
80 C	73.50	0%	1	0	04-02	NRG270319C00080000
75 C	84.00	+2.97%	118	121	05-01	NRG270319C00075000
70 C	0	0%	0			NRG270319C00070000
65 C	75.30	0%	2	2	07-13	NRG270319C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			NRG270319P00260000
250 P	0	0%	0			NRG270319P00250000
240 P	0	0%	0			NRG270319P00240000
230 P	0	0%	0			NRG270319P00230000
220 P	0	0%	0			NRG270319P00220000
210 P	0	0%	0			NRG270319P00210000
200 P	0	0%	0			NRG270319P00200000
195 P	0	0%	0			NRG270319P00195000
190 P	0	0%	0			NRG270319P00190000
185 P	52.20	0%	2	2	05-08	NRG270319P00185000
180 P	0	0%	0			NRG270319P00180000
175 P	35.10	-1.13%	1	6	05-05	NRG270319P00175000
170 P	0	0%	0			NRG270319P00170000
165 P	48.75	+54.76%	1	4	05-19	NRG270319P00165000
160 P	26.60	0%	32	28	04-24	NRG270319P00160000
155 P	30.50	+2.01%	3	91	07-01	NRG270319P00155000
150 P	29.50	+8.86%	1	6	05-12	NRG270319P00150000
145 P	31.10	+5.78%	1	101	06-09	NRG270319P00145000
140 P	22.00	-29.03%	3	3,934	07-13	NRG270319P00140000
135 P	27.50	+9.13%	4	8	06-11	NRG270319P00135000
130 P	24.70	+21.08%	5	24	06-11	NRG270319P00130000
125 P	22.20	+4.72%	1	41	06-11	NRG270319P00125000
120 P	12.60	-17.65%	2	166	07-08	NRG270319P00120000
115 P	14.95	+61.62%	1	42	05-18	NRG270319P00115000
110 P	8.10	-18.18%	243	500	07-09	NRG270319P00110000
105 P	9.00	+9.76%	52	3	06-17	NRG270319P00105000
100 P	6.00	-20.00%	1	31	07-08	NRG270319P00100000
95 P	4.90	-43.55%	1	84	07-08	NRG270319P00095000
90 P	3.90	-35.64%	1	3	07-08	NRG270319P00090000
85 P	2.90	-23.28%	1	13	07-08	NRG270319P00085000
80 P	2.20	+2.33%	1	7	07-09	NRG270319P00080000
75 P	1.60	-41.82%	1	87	07-08	NRG270319P00075000
70 P	1.48	-45.19%	1	2	07-15	NRG270319P00070000
65 P	0	0%	0			NRG270319P00065000

Share