NRG options chain $99.80
← Back to NRG stock page • Analyze move probabilities →
2026-10-23 Expiration Analytics
— 1 trading days (1 calendar days)
1σ Expected Move (68.3%)
±3.2%
$96.56 — $103.04
Annualized Realized Vol
51.6%
Recent 20-day HV: 49.1%
In-the-money contracts are shaded relative to the current underlying price ($99.80).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NRG261023C00080000 | $80.00 | -19.8% | 100.0% | 100.0% | $20.34 | — | $18.98 | $21.63 | 1 | $101.63 (47%) | Prob → |
| NRG261023C00084000 | $84.00 | -15.8% | 100.0% | 100.0% | $16.42 | — | $15.32 | $17.84 | 1 | $101.84 (42%) | Prob → |
| NRG261023C00085000 | $85.00 | -14.8% | 100.0% | 99.8% | — | — | $13.89 | $16.38 | — | $101.38 (51%) | Prob → |
| NRG261023C00086000 | $86.00 | -13.8% | 100.0% | 99.8% | — | — | $13.20 | $15.69 | — | $101.69 (45%) | Prob → |
| NRG261023C00087000 | $87.00 | -12.8% | 100.0% | 99.4% | $10.70 | +1.33 (+14.2%) | $12.00 | $14.58 | 1 | $101.58 (48%) | Prob → |
| NRG261023C00088000 | $88.00 | -11.8% | 100.0% | 99.4% | — | — | $11.06 | $13.23 | — | $101.23 (54%) | Prob → |
| NRG261023C00089000 | $89.00 | -10.8% | 100.0% | 99.4% | — | — | $10.28 | $12.57 | — | $101.57 (48%) | Prob → |
| NRG261023C00090000 | $90.00 | -9.8% | 100.0% | 99.2% | $8.88 | -1.02 (-10.3%) | $9.05 | $11.44 | 30 | $101.44 (50%) | Prob → |
| NRG261023C00091000 | $91.00 | -8.8% | 100.0% | 98.8% | $9.15 | — | $7.96 | $10.56 | 2 | $101.56 (49%) | Prob → |
| NRG261023C00092000 | $92.00 | -7.8% | 100.0% | 98.8% | $13.90 | — | $7.16 | $9.47 | 12 | $101.47 (50%) | Prob → |
| NRG261023C00093000 | $93.00 | -6.8% | 100.0% | 98.1% | $12.95 | — | $6.15 | $8.43 | 14 | $101.43 (50%) | Prob → |
| NRG261023C00094000 | $94.00 | -5.8% | 100.0% | 96.9% | $6.09 | -5.96 (-49.5%) | $5.14 | $7.45 | 1 | $101.45 (50%) | Prob → |
| NRG261023C00095000 | $95.00 | -4.8% | 100.0% | 95.0% | $6.00 | +2.00 (+50.0%) | $4.12 | $6.30 | 5 | $101.30 (52%) | Prob → |
| NRG261023C00096000 | $96.00 | -3.8% | 100.0% | 91.9% | $13.80 | +4.10 (+42.3%) | $3.34 | $5.88 | 2 | $101.88 (41%) | Prob → |
| NRG261023C00097000 | $97.00 | -2.8% | 100.0% | 86.6% | $3.08 | -0.72 (-18.9%) | $3.28 | $4.28 | 16 | $101.28 (53%) | Prob → |
| NRG261023C00098000 | $98.00 | -1.8% | 100.0% | 78.1% | $2.20 | -0.35 (-13.7%) | $2.48 | $3.45 | 25 | $101.45 (50%) | Prob → |
| NRG261023C00099000 | $99.00 | -0.8% | 100.0% | 65.1% | $2.60 | +0.95 (+57.6%) | $1.83 | $2.68 | 55 | $101.68 (46%) | Prob → |
| NRG261023C00100000 | $100.00 | +0.2% | 81.4% | 48.0% | $1.88 | +0.43 (+29.7%) | $1.27 | $2.17 | 41 | $102.17 (33%) | Prob → |
| NRG261023C00101000 | $101.00 | +1.2% | 58.2% | 33.4% | $1.15 | +0.15 (+15.0%) | $0.88 | $1.68 | 13 | $102.68 (26%) | Prob → |
| NRG261023C00102000 | $102.00 | +2.2% | 37.8% | 19.2% | $1.25 | +0.60 (+92.3%) | $0.42 | $1.18 | 6 | $103.18 (19%) | Prob → |
| NRG261023C00103000 | $103.00 | +3.2% | 20.2% | 12.9% | $0.80 | +0.07 (+9.6%) | $0.00 | $0.93 | 5 | $103.93 (13%) | Prob → |
| NRG261023C00104000 | $104.00 | +4.2% | 13.2% | 7.1% | $0.55 | +0.21 (+61.8%) | $0.00 | $0.58 | 3 | $104.58 (9%) | Prob → |
| NRG261023C00105000 | $105.00 | +5.2% | 6.7% | 3.5% | $0.35 | -0.18 (-34.0%) | $0.00 | $0.52 | 35 | $105.52 (5%) | Prob → |
| NRG261023C00106000 | $106.00 | +6.2% | 4.8% | 1.9% | $0.41 | +0.11 (+36.7%) | $0.08 | $0.52 | 2 | $106.52 (2%) | Prob → |
| NRG261023C00107000 | $107.00 | +7.2% | 2.1% | 1.2% | $0.20 | -0.05 (-20.0%) | $0.00 | $0.27 | 9 | $107.27 (2%) | Prob → |
| NRG261023C00108000 | $108.00 | +8.2% | 1.7% | 1.0% | $0.20 | +0.14 (+233.3%) | $0.00 | $0.28 | 3 | $108.28 (1%) | Prob → |
| NRG261023C00109000 | $109.00 | +9.2% | 0.8% | 0.8% | $0.38 | +0.23 (+153.3%) | $0.00 | $0.22 | 4 | $109.22 (1%) | Prob → |
| NRG261023C00110000 | $110.00 | +10.2% | 0.8% | 0.6% | $0.16 | +0.07 (+77.8%) | $0.00 | $0.37 | 2 | $110.37 (1%) | Prob → |
| NRG261023C00111000 | $111.00 | +11.2% | 0.6% | 0.4% | $0.05 | -0.09 (-64.3%) | $0.00 | $0.17 | 5 | $111.17 (1%) | Prob → |
| NRG261023C00112000 | $112.00 | +12.2% | 0.6% | 0.4% | $0.40 | -0.15 (-27.3%) | $0.00 | $0.17 | 1 | $112.17 (1%) | Prob → |
| NRG261023C00113000 | $113.00 | +13.2% | 0.4% | 0.4% | $0.08 | -0.69 (-89.6%) | $0.00 | $0.08 | 1,649 | $113.08 (0%) | Prob → |
| NRG261023C00114000 | $114.00 | +14.2% | 0.4% | 0.2% | $0.33 | -0.28 (-45.9%) | $0.00 | $0.13 | 1 | $114.13 (0%) | Prob → |
| NRG261023C00115000 | $115.00 | +15.2% | 0.2% | 0.2% | $0.03 | -0.32 (-91.4%) | $0.00 | $0.03 | 2 | $115.03 (0%) | Prob → |
| NRG261023C00116000 | $116.00 | +16.2% | 0.2% | 0.2% | $0.05 | -0.10 (-66.7%) | $0.00 | $0.73 | 8 | $116.73 (0%) | Prob → |
| NRG261023C00117000 | $117.00 | +17.2% | 0.2% | 0.2% | $0.33 | +0.13 (+65.0%) | $0.00 | $0.13 | 2 | $117.13 (0%) | Prob → |
| NRG261023C00118000 | $118.00 | +18.2% | 0.2% | 0.2% | $0.80 | +0.55 (+220.0%) | $0.00 | $0.77 | 1 | $118.77 (0%) | Prob → |
| NRG261023C00119000 | $119.00 | +19.2% | 0.2% | 0.2% | $1.03 | — | $0.00 | $0.77 | 3 | $119.77 (0%) | Prob → |
| NRG261023C00120000 | $120.00 | +20.2% | 0.2% | 0.2% | $0.05 | -0.11 (-68.8%) | $0.00 | $0.17 | 1 | $120.17 (0%) | Prob → |
| NRG261023C00121000 | $121.00 | +21.2% | 0.2% | 0.2% | $1.67 | -0.93 (-35.8%) | $0.00 | $0.73 | 1 | $121.73 (0%) | Prob → |
| NRG261023C00122000 | $122.00 | +22.2% | 0.2% | 0.2% | $3.08 | — | $0.00 | $0.73 | 2 | $122.73 (0%) | Prob → |
| NRG261023C00123000 | $123.00 | +23.2% | 0.2% | 0.2% | $2.95 | — | $0.00 | $0.77 | 2 | $123.77 (0%) | Prob → |
| NRG261023C00124000 | $124.00 | +24.2% | 0.2% | 0.2% | $0.60 | -0.12 (-16.7%) | $0.00 | $0.77 | 1 | $124.77 (0%) | Prob → |
| NRG261023C00125000 | $125.00 | +25.3% | 0.2% | 0.2% | $0.45 | -0.05 (-10.0%) | $0.00 | $0.93 | 20 | $125.93 (0%) | Prob → |
| NRG261023C00126000 | $126.00 | +26.3% | 0.2% | 0.2% | — | — | $0.00 | $0.98 | — | $126.98 (0%) | Prob → |
| NRG261023C00127000 | $127.00 | +27.3% | 0.0% | 0.0% | $1.65 | — | $0.00 | $0.93 | 2 | $127.93 (0%) | Prob → |
| NRG261023C00128000 | $128.00 | +28.3% | 0.0% | 0.0% | $1.55 | — | $0.00 | $0.77 | 2 | $128.77 (0%) | Prob → |
| NRG261023C00129000 | $129.00 | +29.3% | 0.0% | 0.0% | $3.15 | — | $0.00 | $0.77 | 2 | $129.77 (0%) | Prob → |
| NRG261023C00130000 | $130.00 | +30.3% | 0.0% | 0.0% | $1.75 | -0.67 (-27.7%) | $0.00 | $1.72 | 2 | $131.72 (0%) | Prob → |
| NRG261023C00135000 | $135.00 | +35.3% | 0.0% | 0.0% | $0.10 | -2.25 (-95.7%) | $0.00 | $0.03 | 3 | $135.03 (0%) | Prob → |
| NRG261023C00140000 | $140.00 | +40.3% | 0.0% | 0.0% | — | — | $0.00 | $0.73 | — | $140.73 (0%) | Prob → |
| NRG261023C00145000 | $145.00 | +45.3% | 0.0% | 0.0% | $0.45 | -1.28 (-74.0%) | $0.00 | $0.38 | 1 | $145.38 (0%) | Prob → |
| NRG261023C00150000 | $150.00 | +50.3% | 0.0% | 0.0% | $0.05 | +0.00 (+0.0%) | $0.00 | $2.19 | 21 | $152.19 (0%) | Prob → |
| NRG261023C00155000 | $155.00 | +55.3% | 0.0% | 0.0% | — | — | $0.00 | $2.12 | — | $157.12 (0%) | Prob → |
| NRG261023C00160000 | $160.00 | +60.3% | 0.0% | 0.0% | — | — | $0.00 | $2.11 | — | $162.11 (0%) | Prob → |
| NRG261023C00165000 | $165.00 | +65.3% | 0.0% | 0.0% | — | — | $0.00 | $2.13 | — | $167.13 (0%) | Prob → |
| NRG261023C00170000 | $170.00 | +70.3% | 0.0% | 0.0% | — | — | $0.00 | $2.13 | — | $172.13 (0%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NRG261023P00080000 | $80.00 | -19.8% | 0.0% | 0.0% | $0.11 | -0.49 (-81.7%) | $0.00 | $0.77 | 2 | $79.23 (0%) | Prob → |
| NRG261023P00084000 | $84.00 | -15.8% | 0.2% | 0.0% | — | — | $0.00 | $0.73 | — | $83.27 (0%) | Prob → |
| NRG261023P00085000 | $85.00 | -14.8% | 0.6% | 0.2% | $0.03 | -0.87 (-96.7%) | $0.00 | $0.97 | 2 | $84.03 (0%) | Prob → |
| NRG261023P00086000 | $86.00 | -13.8% | 0.6% | 0.2% | $0.40 | — | $0.00 | $0.73 | 3 | $85.27 (1%) | Prob → |
| NRG261023P00087000 | $87.00 | -12.8% | 0.6% | 0.6% | $0.23 | +0.15 (+187.5%) | $0.00 | $0.77 | 1 | $86.23 (1%) | Prob → |
| NRG261023P00088000 | $88.00 | -11.8% | 0.6% | 0.6% | $0.05 | — | $0.00 | $0.73 | 1 | $87.27 (1%) | Prob → |
| NRG261023P00089000 | $89.00 | -10.8% | 0.8% | 0.6% | $0.23 | -0.77 (-77.0%) | $0.00 | $0.77 | 2 | $88.23 (1%) | Prob → |
| NRG261023P00090000 | $90.00 | -9.8% | 1.3% | 0.8% | $0.15 | -0.20 (-57.1%) | $0.00 | $0.27 | 24 | $89.73 (1%) | Prob → |
| NRG261023P00091000 | $91.00 | -8.8% | 1.3% | 1.2% | $0.19 | -0.20 (-51.3%) | $0.00 | $0.22 | 11 | $90.78 (1%) | Prob → |
| NRG261023P00092000 | $92.00 | -7.8% | 1.7% | 1.2% | $0.30 | +0.15 (+100.0%) | $0.00 | $1.33 | 21 | $90.67 (1%) | Prob → |
| NRG261023P00093000 | $93.00 | -6.8% | 3.1% | 1.9% | $0.11 | -0.18 (-62.1%) | $0.00 | $0.13 | 6 | $92.87 (3%) | Prob → |
| NRG261023P00094000 | $94.00 | -5.8% | 5.2% | 3.1% | $0.59 | -0.36 (-37.9%) | $0.03 | $0.52 | 87 | $93.48 (4%) | Prob → |
| NRG261023P00095000 | $95.00 | -4.8% | 8.3% | 5.0% | $0.20 | -0.69 (-77.5%) | $0.18 | $0.43 | 5 | $94.57 (7%) | Prob → |
| NRG261023P00096000 | $96.00 | -3.8% | 15.2% | 8.1% | $0.36 | -0.89 (-71.2%) | $0.27 | $0.43 | 9 | $95.57 (11%) | Prob → |
| NRG261023P00097000 | $97.00 | -2.8% | 25.5% | 13.4% | $0.85 | -0.45 (-34.6%) | $0.37 | $0.93 | 3 | $96.07 (15%) | Prob → |
| NRG261023P00098000 | $98.00 | -1.8% | 39.2% | 21.9% | $0.72 | -0.95 (-56.9%) | $0.58 | $1.13 | 10 | $96.87 (24%) | Prob → |
| NRG261023P00099000 | $99.00 | -0.8% | 58.2% | 34.9% | $1.75 | -0.50 (-22.2%) | $0.92 | $1.67 | 12 | $97.33 (29%) | Prob → |
| NRG261023P00100000 | $100.00 | +0.2% | 100.0% | 52.0% | $1.73 | -1.17 (-40.3%) | $1.38 | $1.92 | 9 | $98.08 (41%) | Prob → |
| NRG261023P00101000 | $101.00 | +1.2% | 100.0% | 66.6% | $3.33 | +1.83 (+122.0%) | $1.73 | $2.93 | 1 | $98.07 (40%) | Prob → |
| NRG261023P00102000 | $102.00 | +2.2% | 100.0% | 80.8% | $3.43 | -0.52 (-13.2%) | $2.42 | $3.54 | 3 | $98.46 (46%) | Prob → |
| NRG261023P00103000 | $103.00 | +3.2% | 100.0% | 87.1% | $4.35 | +1.85 (+74.0%) | $3.12 | $4.14 | 1 | $98.86 (55%) | Prob → |
| NRG261023P00104000 | $104.00 | +4.2% | 100.0% | 92.9% | $6.00 | +0.41 (+7.3%) | $3.85 | $4.83 | 2 | $99.17 (63%) | Prob → |
| NRG261023P00105000 | $105.00 | +5.2% | 100.0% | 96.5% | $5.72 | -1.08 (-15.9%) | $3.98 | $6.13 | 3 | $98.87 (55%) | Prob → |
| NRG261023P00106000 | $106.00 | +6.2% | 100.0% | 98.1% | $7.15 | -0.35 (-4.7%) | $4.84 | $7.13 | 2 | $98.87 (55%) | Prob → |
| NRG261023P00107000 | $107.00 | +7.2% | 100.0% | 98.8% | $4.46 | -3.94 (-46.9%) | $5.69 | $7.86 | 1 | $99.14 (62%) | Prob → |
| NRG261023P00108000 | $108.00 | +8.2% | 100.0% | 99.0% | $9.00 | +0.00 (+0.0%) | $6.73 | $8.52 | 1 | $99.48 (70%) | Prob → |
| NRG261023P00109000 | $109.00 | +9.2% | 100.0% | 99.2% | — | — | $7.45 | $10.03 | — | $98.97 (58%) | Prob → |
| NRG261023P00110000 | $110.00 | +10.2% | 100.0% | 99.4% | $11.80 | +6.84 (+137.9%) | $8.85 | $10.81 | 1 | $99.19 (63%) | Prob → |
| NRG261023P00111000 | $111.00 | +11.2% | 100.0% | 99.6% | $8.99 | -4.85 (-35.0%) | $9.35 | $11.87 | 1 | $99.13 (61%) | Prob → |
| NRG261023P00112000 | $112.00 | +12.2% | 100.0% | 99.6% | $16.50 | +12.50 (+312.5%) | $10.63 | $12.86 | 1 | $99.14 (62%) | Prob → |
| NRG261023P00113000 | $113.00 | +13.2% | 100.0% | 99.6% | $7.00 | — | $11.28 | $14.13 | 1 | $98.87 (55%) | Prob → |
| NRG261023P00114000 | $114.00 | +14.2% | 100.0% | 99.8% | $7.00 | +1.01 (+16.9%) | $12.71 | $14.92 | 1 | $99.08 (60%) | Prob → |
| NRG261023P00115000 | $115.00 | +15.2% | 100.0% | 99.8% | $19.70 | -0.10 (-0.5%) | $13.67 | $15.80 | 1 | $99.20 (64%) | Prob → |
| NRG261023P00116000 | $116.00 | +16.2% | 100.0% | 99.8% | $12.81 | -8.14 (-38.9%) | $14.54 | $17.06 | 1 | $98.94 (57%) | Prob → |
| NRG261023P00117000 | $117.00 | +17.2% | 100.0% | 99.8% | — | — | $15.55 | $18.32 | — | $98.68 (51%) | Prob → |
| NRG261023P00118000 | $118.00 | +18.2% | 100.0% | 99.8% | $8.00 | — | $16.63 | $19.37 | 1 | $98.63 (50%) | Prob → |
| NRG261023P00119000 | $119.00 | +19.2% | 100.0% | 99.8% | — | — | $17.72 | $19.91 | — | $99.09 (61%) | Prob → |
| NRG261023P00120000 | $120.00 | +20.2% | 100.0% | 99.8% | $16.70 | -7.90 (-32.1%) | $18.36 | $21.21 | 1 | $98.79 (53%) | Prob → |
| NRG261023P00121000 | $121.00 | +21.2% | 100.0% | 99.8% | $15.80 | -2.88 (-15.4%) | $19.29 | $22.07 | 1 | $98.93 (57%) | Prob → |
| NRG261023P00122000 | $122.00 | +22.2% | 100.0% | 99.8% | — | — | $20.32 | $22.97 | — | $99.03 (59%) | Prob → |
| NRG261023P00123000 | $123.00 | +23.2% | 100.0% | 99.8% | $18.93 | -3.32 (-14.9%) | $21.79 | $24.19 | 1 | $98.81 (54%) | Prob → |
| NRG261023P00124000 | $124.00 | +24.2% | 100.0% | 99.8% | — | — | $22.64 | $24.78 | — | $99.22 (64%) | Prob → |
| NRG261023P00125000 | $125.00 | +25.3% | 100.0% | 99.8% | — | — | $23.25 | $25.79 | — | $99.21 (64%) | Prob → |
| NRG261023P00126000 | $126.00 | +26.3% | 100.0% | 99.8% | $26.85 | — | $24.22 | $26.79 | 2 | $99.21 (64%) | Prob → |
| NRG261023P00127000 | $127.00 | +27.3% | 100.0% | 100.0% | $27.85 | — | $25.97 | $28.53 | 6 | $98.47 (46%) | Prob → |
| NRG261023P00128000 | $128.00 | +28.3% | 100.0% | 100.0% | $28.72 | — | $27.02 | $29.21 | 4 | $98.79 (53%) | Prob → |
| NRG261023P00129000 | $129.00 | +29.3% | 100.0% | 100.0% | $29.83 | — | $27.02 | $30.40 | 11 | $98.60 (49%) | Prob → |
| NRG261023P00130000 | $130.00 | +30.3% | 100.0% | 100.0% | $30.74 | — | $28.58 | $30.49 | 47 | $99.51 (71%) | Prob → |
| NRG261023P00135000 | $135.00 | +35.3% | 100.0% | 100.0% | $35.73 | — | $33.10 | $36.14 | 36 | $98.86 (55%) | Prob → |
| NRG261023P00140000 | $140.00 | +40.3% | 100.0% | 100.0% | — | — | $38.61 | $41.18 | — | $98.82 (54%) | Prob → |
| NRG261023P00145000 | $145.00 | +45.3% | 100.0% | 100.0% | $46.07 | — | $43.04 | $46.29 | 2 | $98.71 (52%) | Prob → |
| NRG261023P00150000 | $150.00 | +50.3% | 100.0% | 100.0% | $51.04 | — | $49.11 | $51.57 | 2 | $98.43 (46%) | Prob → |
| NRG261023P00155000 | $155.00 | +55.3% | 100.0% | 100.0% | — | — | $54.54 | $56.69 | — | $98.31 (44%) | Prob → |
| NRG261023P00160000 | $160.00 | +60.3% | 100.0% | 100.0% | — | — | $57.46 | $60.28 | — | $99.72 (76%) | Prob → |
| NRG261023P00165000 | $165.00 | +65.3% | 100.0% | 100.0% | $65.60 | +0.56 (+0.9%) | $62.67 | $65.24 | 4 | $99.76 (77%) | Prob → |
| NRG261023P00170000 | $170.00 | +70.3% | 100.0% | 100.0% | $70.58 | +0.55 (+0.8%) | $68.55 | $72.02 | 4 | $97.98 (39%) | Prob → |