Options Chain for NRG ENERGY INC COM NEW (NRG) - $113.59 as of 8/24/2026 6:08:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.50 | 49.40 | 47.45 | % | 0.73 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 70.00 | 40.50 | 44.60 | 42.55 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 75.00 | 35.60 | 39.80 | 37.70 | % | 0.50 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 80.00 | 31.70 | 34.50 | 33.10 | % | 0.41 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 85.00 | 26.80 | 29.70 | 28.25 | % | 0.33 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 90.00 | 23.00 | 24.80 | 23.90 | 25.00 | % | 0.27 | 1 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 95.00 | 18.30 | 20.30 | 19.30 | % | 0.20 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 100.00 | 14.70 | 16.30 | 15.50 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 105.00 | 11.30 | 12.80 | 12.05 | % | 0.11 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.08 | 8/24/2026 4:00:00 PM EST | |||
| 110.00 | 8.80 | 9.40 | 9.10 | 9.30 | -1.20 | -11.43% | 0.08 | 34 | 6 | 0.46 | 0.59 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 6.40 | 7.00 | 6.70 | 6.72 | -1.19 | -15.05% | 0.06 | 241 | 17 | 0.45 | 0.49 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 4.80 | 5.20 | 5.00 | 5.00 | -0.90 | -15.26% | 0.04 | 1 | 13 | 0.46 | 0.40 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.90 | -20.46% | 0.03 | 3 | 11 | 0.46 | 0.31 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 2.35 | 3.20 | 2.78 | 2.50 | -1.10 | -30.56% | 0.02 | 10 | 20 | 0.48 | 0.24 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 1.65 | 2.00 | 1.83 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.01 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 140.00 | 1.05 | 2.10 | 1.58 | 1.20 | -0.45 | -27.28% | 0.01 | 24 | 2 | 0.50 | 0.14 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 0.75 | 1.05 | 0.90 | 0.96 | % | 0.01 | 2 | 0 | 0.48 | 0.10 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 150.00 | 0.50 | 1.00 | 0.75 | 0.60 | % | 0.01 | 3 | 0 | 0.50 | 0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 155.00 | 0.30 | 0.90 | 0.60 | 0.55 | % | 0.00 | 1 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 160.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 0.05 | 1.25 | 0.65 | 0.15 | % | 0.00 | 4 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 80.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 85.00 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 90.00 | 0.70 | 1.45 | 1.08 | 0.95 | % | 0.01 | 3 | 0 | 0.49 | -0.09 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 95.00 | 1.25 | 1.85 | 1.55 | 1.67 | % | 0.02 | 1 | 0 | 0.46 | -0.15 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 100.00 | 2.50 | 2.80 | 2.65 | 2.70 | +0.50 | +22.73% | 0.03 | 8 | 20 | 0.45 | -0.22 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 4.10 | 4.40 | 4.25 | 4.10 | +0.32 | +8.47% | 0.04 | 7 | 1 | 0.45 | -0.31 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 6.20 | 6.60 | 6.40 | 6.36 | +0.49 | +8.35% | 0.06 | 18 | 93 | 0.45 | -0.41 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 8.90 | 9.40 | 9.15 | 8.90 | +0.60 | +7.23% | 0.08 | 17 | 1 | 0.46 | -0.51 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 11.50 | 12.50 | 12.00 | 10.75 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | -0.60 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 15.00 | 16.40 | 15.70 | % | 0.13 | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 130.00 | 18.90 | 20.30 | 19.60 | % | 0.15 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 135.00 | 22.80 | 25.00 | 23.90 | % | 0.18 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 140.00 | 27.30 | 29.50 | 28.40 | % | 0.20 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 145.00 | 31.80 | 34.30 | 33.05 | % | 0.23 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 150.00 | 36.60 | 39.50 | 38.05 | % | 0.25 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 155.00 | 41.70 | 44.40 | 43.05 | % | 0.28 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 160.00 | 46.00 | 50.00 | 48.00 | % | 0.30 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 51.00 | 55.00 | 53.00 | % | 0.32 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 56.00 | 60.00 | 58.00 | % | 0.34 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 61.00 | 65.00 | 63.00 | % | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST |