Options Chain for NRG ENERGY INC COM NEW (NRG) - $103.75 as of 10/19/2026 4:10:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.40 | 46.40 | 44.40 | % | 0.81 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 60.00 | 37.80 | 40.50 | 39.15 | 34.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 3:59:56 PM EST |
| 65.00 | 33.10 | 35.50 | 34.30 | % | 0.53 | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 70.00 | 27.50 | 31.30 | 29.40 | % | 0.42 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 75.00 | 23.30 | 25.80 | 24.55 | 29.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.90 | 0.95 | 0.01 | -0.03 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 80.00 | 18.60 | 21.10 | 19.85 | % | 0.25 | 0 | 0 | 0.79 | 0.90 | 0.01 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 85.00 | 14.40 | 16.70 | 15.55 | 16.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | 0.84 | 0.01 | -0.06 | 9/24/2026 | 10/19/2026 3:59:56 PM EST |
| 90.00 | 10.70 | 12.90 | 11.80 | 14.60 | -4.13 | -22.05% | 0.13 | 15 | 47 | 0.54 | 0.75 | 0.02 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 91.00 | 10.10 | 12.10 | 11.10 | % | 0.12 | 0 | 0 | 0.54 | 0.72 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 92.00 | 10.20 | 11.00 | 10.60 | % | 0.12 | 0 | 0 | 0.56 | 0.70 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 93.00 | % | 0.00 | 0 | 0 | 0.57 | 0.68 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | ||||||
| 94.00 | 8.20 | 10.10 | 9.15 | % | 0.10 | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 95.00 | 8.40 | 9.30 | 8.85 | 9.09 | -2.41 | -20.96% | 0.09 | 354 | 138 | 0.57 | 0.63 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 96.00 | 7.50 | 9.10 | 8.30 | % | 0.09 | 0 | 0 | 0.57 | 0.61 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 97.00 | 7.00 | 8.30 | 7.65 | 7.48 | % | 0.08 | 13 | 0 | 0.56 | 0.59 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 98.00 | 6.30 | 7.60 | 6.95 | % | 0.07 | 0 | 0 | 0.54 | 0.56 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 99.00 | 6.30 | 7.30 | 6.80 | 7.00 | % | 0.07 | 95 | 0 | 0.57 | 0.54 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 100.00 | 5.90 | 6.50 | 6.20 | 6.60 | -2.50 | -27.48% | 0.06 | 12 | 219 | 0.56 | 0.52 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 101.00 | 5.00 | 6.30 | 5.65 | % | 0.06 | 0 | 0 | 0.55 | 0.49 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 102.00 | 4.90 | 6.00 | 5.45 | % | 0.05 | 0 | 0 | 0.57 | 0.47 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 103.00 | 4.60 | 5.60 | 5.10 | % | 0.05 | 0 | 0 | 0.57 | 0.45 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 104.00 | 4.40 | 5.00 | 4.70 | 4.80 | % | 0.05 | 307 | 0 | 0.57 | 0.42 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 105.00 | 4.10 | 4.60 | 4.35 | 4.30 | -2.40 | -35.83% | 0.04 | 14 | 1,218 | 0.57 | 0.40 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 106.00 | 3.60 | 5.30 | 4.45 | 4.74 | % | 0.04 | 1 | 0 | 0.61 | 0.38 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 107.00 | 3.20 | 4.20 | 3.70 | 5.50 | % | 0.03 | 2 | 0 | 0.57 | 0.36 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 108.00 | 3.20 | 3.80 | 3.50 | 3.60 | % | 0.03 | 16 | 0 | 0.57 | 0.34 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 109.00 | 3.00 | 3.50 | 3.25 | 3.25 | % | 0.03 | 3 | 0 | 0.58 | 0.32 | 0.02 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 110.00 | 2.80 | 3.40 | 3.10 | 2.95 | -2.25 | -43.27% | 0.03 | 5,031 | 2,046 | 0.59 | 0.30 | 0.02 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 111.00 | 2.40 | 3.10 | 2.75 | % | 0.02 | 0 | 0 | 0.58 | 0.29 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 112.00 | 2.20 | 2.90 | 2.55 | % | 0.02 | 0 | 0 | 0.58 | 0.27 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 113.00 | 2.10 | 2.70 | 2.40 | 2.30 | % | 0.02 | 16 | 0 | 0.58 | 0.25 | 0.02 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 114.00 | 1.80 | 3.70 | 2.75 | 2.28 | % | 0.02 | 11 | 0 | 0.64 | 0.24 | 0.02 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 115.00 | 1.80 | 2.15 | 1.98 | 1.90 | -1.63 | -46.18% | 0.02 | 121 | 270 | 0.58 | 0.22 | 0.02 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 116.00 | 1.65 | 2.30 | 1.98 | 1.88 | % | 0.02 | 1 | 0 | 0.60 | 0.21 | 0.02 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 117.00 | 1.20 | 2.05 | 1.63 | % | 0.01 | 0 | 0 | 0.57 | 0.20 | 0.02 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 120.00 | 1.20 | 1.40 | 1.30 | 1.31 | -0.99 | -43.05% | 0.01 | 10,015 | 11,609 | 0.58 | 0.16 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 125.00 | 0.70 | 1.15 | 0.93 | 0.93 | -0.59 | -38.82% | 0.01 | 1 | 180 | 0.60 | 0.12 | 0.01 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 130.00 | 0.50 | 0.85 | 0.68 | 0.58 | -0.47 | -44.77% | 0.01 | 2 | 212 | 0.62 | 0.08 | 0.01 | -0.04 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 135.00 | 0.30 | 1.15 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.06 | 0.01 | -0.03 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 140.00 | 0.05 | 0.60 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.04 | 0.00 | -0.03 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.02 | 0.00 | -0.01 | 10/9/2026 | 10/19/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/19/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 10/19/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/19/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.11 | +122.23% | 0.00 | 10 | 113 | 0.69 | -0.02 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.01 | -2.39% | 0.01 | 142 | 156 | 0.63 | -0.05 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 80.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.21 | +32.82% | 0.01 | 1 | 90 | 0.59 | -0.10 | 0.01 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 85.00 | 1.40 | 2.00 | 1.70 | 1.55 | +0.40 | +34.79% | 0.02 | 17 | 218 | 0.60 | -0.16 | 0.01 | -0.06 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 90.00 | 2.60 | 3.00 | 2.80 | 2.85 | +0.70 | +32.56% | 0.03 | 83 | 321 | 0.57 | -0.25 | 0.02 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 91.00 | 2.65 | 3.40 | 3.03 | % | 0.03 | 0 | 0 | 0.56 | -0.28 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 92.00 | 3.10 | 4.20 | 3.65 | % | 0.04 | 0 | 0 | 0.59 | -0.30 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 93.00 | 3.50 | 4.10 | 3.80 | 3.81 | % | 0.04 | 2 | 0 | 0.57 | -0.32 | 0.02 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 94.00 | 3.60 | 4.50 | 4.05 | % | 0.04 | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 95.00 | 4.30 | 5.00 | 4.65 | 4.64 | +1.17 | +33.72% | 0.05 | 24 | 2,306 | 0.57 | -0.37 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 96.00 | 4.50 | 5.90 | 5.20 | % | 0.05 | 0 | 0 | 0.58 | -0.39 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 97.00 | 4.50 | 5.90 | 5.20 | % | 0.05 | 0 | 0 | 0.54 | -0.41 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 98.00 | 5.40 | 6.40 | 5.90 | % | 0.06 | 0 | 0 | 0.56 | -0.44 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 99.00 | 5.90 | 7.50 | 6.70 | % | 0.07 | 0 | 0 | 0.59 | -0.46 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 100.00 | 6.60 | 7.40 | 7.00 | 7.10 | +1.40 | +24.57% | 0.07 | 117 | 335 | 0.57 | -0.48 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 101.00 | 7.00 | 8.10 | 7.55 | % | 0.07 | 0 | 0 | 0.57 | -0.51 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 102.00 | 7.60 | 9.50 | 8.55 | % | 0.08 | 0 | 0 | 0.60 | -0.53 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 103.00 | 8.10 | 9.30 | 8.70 | % | 0.08 | 0 | 0 | 0.56 | -0.55 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 104.00 | 8.80 | 10.00 | 9.40 | % | 0.09 | 0 | 0 | 0.57 | -0.58 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 105.00 | 9.70 | 10.90 | 10.30 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 174 | 0.59 | -0.60 | 0.02 | -0.10 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 106.00 | 10.30 | 11.40 | 10.85 | % | 0.10 | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 107.00 | 10.80 | 12.10 | 11.45 | % | 0.11 | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 108.00 | 11.20 | 13.60 | 12.40 | % | 0.11 | 0 | 0 | 0.59 | -0.66 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 109.00 | 12.20 | 14.30 | 13.25 | % | 0.12 | 0 | 0 | 0.60 | -0.68 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 110.00 | 13.30 | 14.30 | 13.80 | 11.13 | 0.00 | 0.00% | 0.13 | 0 | 240 | 0.59 | -0.70 | 0.02 | -0.09 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 111.00 | 13.70 | 15.20 | 14.45 | % | 0.13 | 0 | 0 | 0.58 | -0.71 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 112.00 | 14.60 | 16.90 | 15.75 | % | 0.14 | 0 | 0 | 0.63 | -0.73 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 113.00 | 15.30 | 17.20 | 16.25 | % | 0.14 | 0 | 0 | 0.60 | -0.75 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 114.00 | 16.10 | 18.60 | 17.35 | % | 0.15 | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.08 | 10/19/2026 3:59:56 PM EST | |||
| 115.00 | 17.00 | 19.40 | 18.20 | 16.52 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.63 | -0.78 | 0.02 | -0.08 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 116.00 | 17.70 | 20.20 | 18.95 | % | 0.16 | 0 | 0 | 0.62 | -0.79 | 0.02 | -0.08 | 10/19/2026 3:59:56 PM EST | |||
| 117.00 | 18.70 | 21.10 | 19.90 | % | 0.17 | 0 | 0 | 0.64 | -0.80 | 0.02 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 120.00 | 21.30 | 23.70 | 22.50 | 17.22 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.63 | -0.84 | 0.01 | -0.07 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 125.00 | 25.80 | 28.20 | 27.00 | % | 0.22 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 130.00 | 30.50 | 32.90 | 31.70 | % | 0.24 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.04 | 10/19/2026 3:59:56 PM EST | |||
| 135.00 | 35.20 | 37.70 | 36.45 | % | 0.27 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.03 | 10/19/2026 3:59:56 PM EST | |||
| 140.00 | 40.00 | 42.50 | 41.25 | % | 0.29 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.03 | 10/19/2026 3:59:56 PM EST | |||
| 145.00 | 44.90 | 47.40 | 46.15 | % | 0.32 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 150.00 | 49.90 | 52.60 | 51.25 | % | 0.34 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 155.00 | 54.80 | 57.90 | 56.35 | % | 0.36 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 160.00 | 59.80 | 62.90 | 61.35 | % | 0.38 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST |