$114.08
2.302.06%
마지막 업데이트: Aug 25, 9:35 AM
Benzinga
Benzinga
Benzinga
화요일, 8월 25
NRG Energy Inc 옵션 체인
NRGNYSE
NRG Energy Options
View NRG Energy (NRG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.74
P/C Ratio (OI)
0.36
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid32.6
Ask35.4
volume0
Intrest0
Strike
80
80
Last Price0.11Aug 25, 2026
Change
0.0945%
Bid-
Ask0.25
volume5
Intrest25
Last Price29.83Aug 21, 2026
Change
-0%
Bid27.6
Ask30.4
volume0
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price24.87Aug 21, 2026
Change
-0%
Bid22.6
Ask25.4
volume0
Intrest2
Strike
90
90
Last Price0.41Aug 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid17.6
Ask20.4
volume0
Intrest0
Strike
95
95
Last Price0.21Aug 14, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest0
Last Price13.87Aug 25, 2026
Change
-
Bid12.7
Ask15.5
volume2
Intrest0
Strike
100
100
Last Price0.03Aug 25, 2026
Change
0.0770%
Bid-
Ask0.55
volume55
Intrest223
Last Price12.9Aug 25, 2026
Change
1.5914.06%
Bid11.8
Ask14.5
volume2
Intrest37
Strike
101
101
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest7
Last Price10.4Aug 24, 2026
Change
-0%
Bid10.7
Ask13.5
volume0
Intrest37
Strike
102
102
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest11
Last Price-
Change
-
Bid9.7
Ask12.4
volume0
Intrest0
Strike
103
103
Last Price0.13Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid8.7
Ask11.4
volume0
Intrest0
Strike
104
104
Last Price0.17Aug 24, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest11
Last Price-
Change
-
Bid7.9
Ask10.4
volume0
Intrest0
Strike
105
105
Last Price0.33Aug 24, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest52
Last Price-
Change
-
Bid6.9
Ask9.4
volume0
Intrest0
Strike
106
106
Last Price0.4Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid5.9
Ask8.5
volume0
Intrest0
Strike
107
107
Last Price0.5Aug 24, 2026
Change
-0%
Bid0.1
Ask0.85
volume0
Intrest12
Last Price-
Change
-
Bid5.1
Ask7.6
volume0
Intrest0
Strike
108
108
Last Price0.81Aug 24, 2026
Change
-0%
Bid0.15
Ask0.7
volume0
Intrest36
Last Price13.25Aug 12, 2026
Change
-0%
Bid4.5
Ask6.7
volume0
Intrest10
Strike
109
109
Last Price1.1Aug 24, 2026
Change
-0%
Bid0.15
Ask0.95
volume0
Intrest27
Last Price8.1Aug 19, 2026
Change
-0%
Bid3.7
Ask5.8
volume0
Intrest3
Strike
110
110
Last Price1.5Aug 24, 2026
Change
-0%
Bid0.4
Ask0.75
volume0
Intrest155
Last Price3.8Aug 24, 2026
Change
-0%
Bid3.1
Ask5.3
volume0
Intrest10
Strike
111
111
Last Price1.85Aug 24, 2026
Change
-0%
Bid0.4
Ask1.6
volume0
Intrest115
Last Price2.29Aug 24, 2026
Change
-0%
Bid2.5
Ask4.6
volume0
Intrest24
Strike
112
112
Last Price2.12Aug 24, 2026
Change
-0%
Bid0.75
Ask1.95
volume0
Intrest194
Last Price2Aug 24, 2026
Change
-0%
Bid2
Ask4
volume0
Intrest8
Strike
113
113
Last Price2.7Aug 24, 2026
Change
-0%
Bid0.8
Ask3.4
volume0
Intrest69
Last Price2.75Aug 25, 2026
Change
1.5536.05%
Bid1.6
Ask4
volume6
Intrest30
Strike
114
114
Last Price2.3Aug 25, 2026
Change
1.0130.51%
Bid1.65
Ask3.1
volume1
Intrest102
Last Price1.18Aug 24, 2026
Change
-0%
Bid1.1
Ask2.9
volume0
Intrest113
Strike
115
115
Last Price4Aug 24, 2026
Change
-0%
Bid1.85
Ask3.7
volume0
Intrest83
Last Price0.97Aug 24, 2026
Change
-0%
Bid0.55
Ask2.2
volume0
Intrest25
Strike
116
116
Last Price3.95Aug 21, 2026
Change
-0%
Bid2.2
Ask4.4
volume0
Intrest56
Last Price0.68Aug 24, 2026
Change
-0%
Bid0.7
Ask2.05
volume0
Intrest48
Strike
117
117
Last Price5.65Aug 24, 2026
Change
-0%
Bid2.9
Ask5.1
volume0
Intrest81
Last Price1Aug 25, 2026
Change
0.4478.57%
Bid0.45
Ask1.2
volume6
Intrest649
Strike
118
118
Last Price5.5Aug 21, 2026
Change
-0%
Bid3.9
Ask5.9
volume0
Intrest20
Last Price0.6Aug 25, 2026
Change
0.2466.67%
Bid0.4
Ask1
volume21
Intrest48
Strike
119
119
Last Price5.47Aug 21, 2026
Change
-0%
Bid4.5
Ask6.8
volume0
Intrest13
Last Price0.28Aug 24, 2026
Change
-0%
Bid0.15
Ask0.8
volume0
Intrest78
Strike
120
120
Last Price6.92Aug 25, 2026
Change
1.1714.46%
Bid5.3
Ask7.7
volume16
Intrest85
Last Price2.37Aug 20, 2026
Change
-0%
Bid0.05
Ask0.65
volume0
Intrest8
Strike
121
121
Last Price9.38Aug 24, 2026
Change
-0%
Bid6.2
Ask8.3
volume0
Intrest11
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest1520
Strike
122
122
Last Price10Aug 24, 2026
Change
-0%
Bid7
Ask9.5
volume0
Intrest519
Last Price0.2Aug 25, 2026
Change
0.0753.85%
Bid0.1
Ask0.55
volume3
Intrest11
Strike
123
123
Last Price10.65Aug 24, 2026
Change
-0%
Bid8
Ask10.4
volume0
Intrest34
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest26
Strike
124
124
Last Price9.6Aug 21, 2026
Change
-0%
Bid8.9
Ask11.4
volume0
Intrest32
Last Price0.3Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest127
Strike
125
125
Last Price10.6Aug 21, 2026
Change
-0%
Bid9.6
Ask12.5
volume0
Intrest5
Last Price1.5Aug 20, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest3
Strike
126
126
Last Price10.8Aug 05, 2026
Change
-0%
Bid10.7
Ask13.5
volume0
Intrest2
Last Price0.81Aug 19, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest800
Strike
127
127
Last Price-
Change
-
Bid11.7
Ask14.5
volume0
Intrest0
Last Price1.2Aug 18, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest511
Strike
128
128
Last Price16.14Aug 24, 2026
Change
-0%
Bid12.3
Ask15.5
volume0
Intrest2
Last Price0.97Aug 20, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest9
Strike
129
129
Last Price17.12Aug 24, 2026
Change
-0%
Bid13.8
Ask16.3
volume0
Intrest1
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest11
Strike
130
130
Last Price10.2Aug 12, 2026
Change
-0%
Bid14.7
Ask17.4
volume0
Intrest2
Last Price1.24Aug 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Strike
131
131
Last Price19.21Aug 24, 2026
Change
-0%
Bid15.7
Ask18.4
volume0
Intrest0
Last Price0.94Aug 20, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Strike
132
132
Last Price20.19Aug 24, 2026
Change
-0%
Bid16.7
Ask19.5
volume0
Intrest0
Last Price1.05Aug 17, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest6
Strike
133
133
Last Price-
Change
-
Bid17.7
Ask20.5
volume0
Intrest0
Last Price1.05Aug 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
134
134
Last Price-
Change
-
Bid18.7
Ask21.5
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest26
Strike
135
135
Last Price12.92Aug 04, 2026
Change
-0%
Bid19.5
Ask22.5
volume0
Intrest0
Last Price0.65Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid20.4
Ask23.3
volume0
Intrest0
Last Price0.59Aug 17, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
137
137
Last Price-
Change
-
Bid21.7
Ask24.5
volume0
Intrest0
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid22.7
Ask25.5
volume0
Intrest0
Last Price1Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Strike
139
139
Last Price-
Change
-
Bid23.7
Ask26.5
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
140
140
Last Price8.6Aug 03, 2026
Change
-0%
Bid24.5
Ask27.5
volume0
Intrest0
Last Price0.85Aug 07, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1
Strike
141
141
Last Price-
Change
-
Bid25.5
Ask28.5
volume0
Intrest0
Last Price0.57Aug 12, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Strike
142
142
Last Price-
Change
-
Bid26.5
Ask29.5
volume0
Intrest0
Last Price5.37Jul 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
143
143
Last Price-
Change
-
Bid27.7
Ask30.5
volume0
Intrest0
Last Price5.04Jul 21, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid28.5
Ask31.5
volume0
Intrest0
Last Price1.75Aug 04, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Strike
145
145
Last Price-
Change
-
Bid29.4
Ask32.5
volume0
Intrest0
Last Price1.05Aug 04, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid30.5
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
147
147
Last Price35.12Aug 24, 2026
Change
-0%
Bid31.7
Ask34.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
148
148
Last Price35.85Aug 24, 2026
Change
-0%
Bid32.7
Ask35.5
volume0
Intrest0
Last Price1.6Aug 04, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
149
149
Last Price36.8Aug 24, 2026
Change
-0%
Bid33.7
Ask36.5
volume0
Intrest2
Last Price3.5Jul 30, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest4
Strike
150
150
Last Price21.26Jul 16, 2026
Change
-0%
Bid34.7
Ask37.5
volume0
Intrest0
Last Price3.9Aug 03, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest4
Strike
152.5
152.5
Last Price-
Change
-
Bid37
Ask40
volume0
Intrest0
Last Price3.39Aug 03, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid39.7
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid41.9
Ask45
volume0
Intrest0
Last Price2.4Aug 03, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest9
Strike
160
160
Last Price-
Change
-
Bid44.5
Ask47.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid47
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid49.7
Ask52.5
volume0
Intrest0
Last Price1.1Jul 28, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid54.7
Ask57.5
volume0
Intrest0
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
175
175
Last Price40.2Aug 04, 2026
Change
-0%
Bid59.7
Ask62.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid64.7
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest1
Strike
185
185
Last Price65.86Aug 06, 2026
Change
-0%
Bid69.3
Ask72.5
volume0
Intrest0
Last Price0.85Jul 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
190
190
Last Price70.89Aug 06, 2026
Change
-0%
Bid74.5
Ask77.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid79.4
Ask82.5
volume0
Intrest0
Last Price0.55Jul 15, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid84.5
Ask87.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved