Options Chain for NRG ENERGY INC COM NEW (NRG) - $102.06 as of 10/19/2026 7:35:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 18.20 | 20.80 | 19.50 | % | 0.24 | 0 | 0 | 1.01 | 0.95 | 0.01 | -0.03 | 10/19/2026 3:59:56 PM EST | |||
| 84.00 | 14.40 | 16.80 | 15.60 | % | 0.19 | 0 | 0 | 0.85 | 0.90 | 0.01 | -0.06 | 10/19/2026 3:59:56 PM EST | |||
| 85.00 | 14.20 | 15.90 | 15.05 | % | 0.18 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 86.00 | 12.90 | 15.20 | 14.05 | % | 0.16 | 0 | 0 | 0.83 | 0.87 | 0.02 | -0.08 | 10/19/2026 3:59:56 PM EST | |||
| 87.00 | 12.00 | 14.10 | 13.05 | % | 0.15 | 0 | 0 | 0.78 | 0.85 | 0.02 | -0.08 | 10/19/2026 3:59:56 PM EST | |||
| 88.00 | 11.10 | 13.40 | 12.25 | % | 0.14 | 0 | 0 | 0.78 | 0.83 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 89.00 | 10.20 | 12.70 | 11.45 | % | 0.13 | 0 | 0 | 0.52 | 0.81 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 90.00 | 9.50 | 11.70 | 10.60 | % | 0.12 | 0 | 0 | 0.53 | 0.78 | 0.02 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 91.00 | 8.70 | 10.90 | 9.80 | % | 0.11 | 0 | 0 | 0.53 | 0.76 | 0.02 | -0.11 | 10/19/2026 3:59:56 PM EST | |||
| 92.00 | 8.00 | 10.20 | 9.10 | % | 0.10 | 0 | 0 | 0.54 | 0.73 | 0.02 | -0.12 | 10/19/2026 3:59:56 PM EST | |||
| 93.00 | 7.70 | 9.10 | 8.40 | % | 0.09 | 0 | 0 | 0.55 | 0.71 | 0.03 | -0.12 | 10/19/2026 3:59:56 PM EST | |||
| 94.00 | 7.40 | 8.70 | 8.05 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | 0.68 | 0.03 | -0.13 | 10/5/2026 | 10/19/2026 3:59:56 PM EST |
| 95.00 | 6.40 | 8.20 | 7.30 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.57 | 0.65 | 0.03 | -0.13 | 10/7/2026 | 10/19/2026 3:59:56 PM EST |
| 96.00 | 6.50 | 7.40 | 6.95 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.62 | 0.03 | -0.14 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 97.00 | 5.40 | 7.60 | 6.50 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.59 | 0.03 | -0.14 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 98.00 | 5.00 | 6.30 | 5.65 | 9.93 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.58 | 0.56 | 0.03 | -0.14 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 99.00 | 5.00 | 5.90 | 5.45 | 5.65 | % | 0.06 | 1 | 0 | 0.61 | 0.53 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 100.00 | 4.60 | 5.40 | 5.00 | 4.85 | -0.05 | -1.02% | 0.05 | 3 | 1 | 0.61 | 0.50 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 101.00 | 3.80 | 5.10 | 4.45 | 8.73 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | 0.47 | 0.03 | -0.14 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 102.00 | 3.70 | 4.40 | 4.05 | 4.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.44 | 0.03 | -0.14 | 10/5/2026 | 10/19/2026 3:59:56 PM EST |
| 103.00 | 3.20 | 4.20 | 3.70 | % | 0.04 | 0 | 0 | 0.60 | 0.42 | 0.03 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 104.00 | 2.70 | 4.10 | 3.40 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | 0.39 | 0.03 | -0.14 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 105.00 | 2.60 | 3.50 | 3.05 | 2.90 | -2.80 | -49.13% | 0.03 | 2 | 65 | 0.60 | 0.36 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 106.00 | 2.55 | 3.00 | 2.78 | 3.70 | -3.59 | -49.25% | 0.03 | 2 | 4 | 0.61 | 0.34 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 107.00 | 1.95 | 2.85 | 2.40 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | 0.32 | 0.03 | -0.13 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 108.00 | 1.65 | 3.10 | 2.38 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.62 | 0.29 | 0.02 | -0.13 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 109.00 | 1.75 | 2.25 | 2.00 | 2.05 | -5.18 | -71.65% | 0.02 | 2 | 1 | 0.61 | 0.27 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 110.00 | 1.25 | 2.50 | 1.88 | 1.80 | -0.90 | -33.34% | 0.02 | 1 | 118 | 0.62 | 0.25 | 0.02 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 111.00 | 1.25 | 2.25 | 1.75 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | 0.24 | 0.02 | -0.12 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 112.00 | 1.05 | 3.40 | 2.23 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.72 | 0.22 | 0.02 | -0.11 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 113.00 | 0.35 | 2.35 | 1.35 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.20 | 0.02 | -0.11 | 10/7/2026 | 10/19/2026 3:59:56 PM EST |
| 114.00 | 0.40 | 1.45 | 0.93 | 1.28 | -1.04 | -44.83% | 0.01 | 1 | 12 | 0.56 | 0.19 | 0.02 | -0.11 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 115.00 | 0.80 | 1.85 | 1.33 | 1.00 | -0.83 | -45.36% | 0.01 | 2 | 11 | 0.66 | 0.17 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 116.00 | 0.65 | 3.00 | 1.83 | % | 0.02 | 0 | 0 | 0.75 | 0.15 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 117.00 | 0.70 | 1.80 | 1.25 | 0.45 | -1.35 | -75.00% | 0.01 | 1 | 5 | 0.69 | 0.14 | 0.02 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 118.00 | 0.40 | 2.85 | 1.63 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.13 | 0.01 | -0.08 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 119.00 | 0.40 | 2.90 | 1.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.12 | 0.01 | -0.08 | 10/9/2026 | 10/19/2026 3:59:56 PM EST |
| 120.00 | 0.35 | 1.65 | 1.00 | 0.70 | -0.80 | -53.34% | 0.01 | 6 | 53 | 0.70 | 0.11 | 0.01 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 121.00 | 0.15 | 2.25 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 122.00 | 0.25 | 1.95 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.01 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 123.00 | 0.10 | 1.85 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.09 | 0.01 | -0.06 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 1.60 | 0.83 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.05 | 10/12/2026 | 10/19/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.03 | 10/19/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.03 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/19/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/19/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.05 | 0.01 | -0.03 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 84.00 | 0.10 | 1.25 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.10 | 0.01 | -0.06 | 10/12/2026 | 10/19/2026 3:59:56 PM EST |
| 85.00 | 0.20 | 1.00 | 0.60 | 0.96 | +0.26 | +37.15% | 0.01 | 2 | 10 | 0.55 | -0.12 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 86.00 | 0.45 | 1.45 | 0.95 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.13 | 0.02 | -0.08 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 87.00 | 0.75 | 1.60 | 1.18 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.15 | 0.02 | -0.08 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 88.00 | 0.95 | 1.80 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.62 | -0.17 | 0.02 | -0.09 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 89.00 | 1.15 | 1.85 | 1.50 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.19 | 0.02 | -0.10 | 10/6/2026 | 10/19/2026 3:59:56 PM EST |
| 90.00 | 1.55 | 1.95 | 1.75 | 1.82 | +0.42 | +30.00% | 0.02 | 13 | 25 | 0.61 | -0.22 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 91.00 | 1.80 | 2.90 | 2.35 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.65 | -0.24 | 0.02 | -0.11 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 92.00 | 1.95 | 2.70 | 2.33 | 2.62 | +1.22 | +87.15% | 0.03 | 1 | 9 | 0.61 | -0.27 | 0.02 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 93.00 | 2.45 | 3.00 | 2.73 | 2.67 | +0.07 | +2.70% | 0.03 | 1 | 2 | 0.62 | -0.29 | 0.03 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 94.00 | 2.70 | 3.40 | 3.05 | 3.07 | +0.02 | +0.66% | 0.03 | 3 | 2 | 0.61 | -0.32 | 0.03 | -0.13 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 95.00 | 2.55 | 3.80 | 3.18 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.58 | -0.35 | 0.03 | -0.13 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 96.00 | 3.60 | 4.30 | 3.95 | 4.02 | +0.42 | +11.67% | 0.04 | 3 | 3 | 0.62 | -0.38 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 97.00 | 4.10 | 4.70 | 4.40 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.62 | -0.41 | 0.03 | -0.14 | 9/30/2026 | 10/19/2026 3:59:56 PM EST |
| 98.00 | 4.50 | 5.20 | 4.85 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.62 | -0.44 | 0.03 | -0.14 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 99.00 | 4.20 | 5.90 | 5.05 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.59 | -0.47 | 0.03 | -0.14 | 10/9/2026 | 10/19/2026 3:59:56 PM EST |
| 100.00 | 5.60 | 6.10 | 5.85 | 6.00 | +1.70 | +39.54% | 0.06 | 1 | 2 | 0.62 | -0.50 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 101.00 | 5.80 | 7.70 | 6.75 | % | 0.07 | 0 | 0 | 0.66 | -0.53 | 0.03 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 102.00 | 6.80 | 7.40 | 7.10 | % | 0.07 | 0 | 0 | 0.63 | -0.56 | 0.03 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 103.00 | 6.70 | 9.20 | 7.95 | % | 0.08 | 0 | 0 | 0.65 | -0.58 | 0.03 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 104.00 | 8.10 | 8.80 | 8.45 | % | 0.08 | 0 | 0 | 0.64 | -0.61 | 0.03 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 105.00 | 8.20 | 9.50 | 8.85 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.60 | -0.64 | 0.03 | -0.14 | 10/12/2026 | 10/19/2026 3:59:56 PM EST |
| 106.00 | 8.70 | 10.20 | 9.45 | % | 0.09 | 0 | 0 | 0.59 | -0.66 | 0.03 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 107.00 | 9.80 | 11.20 | 10.50 | % | 0.10 | 0 | 0 | 0.63 | -0.68 | 0.03 | -0.13 | 10/19/2026 3:59:56 PM EST | |||
| 108.00 | 10.50 | 11.80 | 11.15 | 9.36 | -1.18 | -11.20% | 0.10 | 1 | 5 | 0.62 | -0.71 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 109.00 | 11.30 | 12.60 | 11.95 | 7.53 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.63 | -0.73 | 0.02 | -0.13 | 10/13/2026 | 10/19/2026 3:59:56 PM EST |
| 110.00 | 11.90 | 13.70 | 12.80 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.63 | -0.75 | 0.02 | -0.12 | 10/7/2026 | 10/19/2026 3:59:56 PM EST |
| 111.00 | 12.80 | 15.00 | 13.90 | % | 0.13 | 0 | 0 | 0.67 | -0.76 | 0.02 | -0.12 | 10/19/2026 3:59:56 PM EST | |||
| 112.00 | 13.60 | 15.80 | 14.70 | % | 0.13 | 0 | 0 | 0.67 | -0.78 | 0.02 | -0.11 | 10/19/2026 3:59:56 PM EST | |||
| 113.00 | 14.40 | 16.70 | 15.55 | % | 0.14 | 0 | 0 | 0.67 | -0.80 | 0.02 | -0.11 | 10/19/2026 3:59:56 PM EST | |||
| 114.00 | 15.30 | 17.70 | 16.50 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.68 | -0.81 | 0.02 | -0.11 | 10/7/2026 | 10/19/2026 3:59:56 PM EST |
| 115.00 | 16.20 | 18.50 | 17.35 | 12.14 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.68 | -0.83 | 0.02 | -0.10 | 10/13/2026 | 10/19/2026 3:59:56 PM EST |
| 116.00 | 17.10 | 19.40 | 18.25 | 18.23 | % | 0.16 | 1 | 0 | 0.67 | -0.85 | 0.02 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 117.00 | 18.00 | 20.30 | 19.15 | % | 0.16 | 0 | 0 | 0.66 | -0.86 | 0.02 | -0.09 | 10/19/2026 3:59:56 PM EST | |||
| 118.00 | 18.90 | 21.20 | 20.05 | % | 0.17 | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.08 | 10/19/2026 3:59:56 PM EST | |||
| 119.00 | 19.80 | 22.10 | 20.95 | % | 0.18 | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.08 | 10/19/2026 3:59:56 PM EST | |||
| 120.00 | 20.60 | 22.60 | 21.60 | 21.60 | % | 0.18 | 1 | 0 | 0.86 | -0.89 | 0.01 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 121.00 | 21.70 | 24.00 | 22.85 | % | 0.19 | 0 | 0 | 0.95 | -0.90 | 0.01 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 122.00 | 22.50 | 24.90 | 23.70 | % | 0.19 | 0 | 0 | 0.95 | -0.91 | 0.01 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 123.00 | 23.50 | 25.80 | 24.65 | 18.33 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.96 | -0.91 | 0.01 | -0.06 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 125.00 | 25.20 | 27.70 | 26.45 | % | 0.21 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 130.00 | 30.00 | 32.60 | 31.30 | % | 0.24 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.03 | 10/19/2026 3:59:56 PM EST | |||
| 135.00 | 34.90 | 37.50 | 36.20 | % | 0.27 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 140.00 | 39.80 | 42.40 | 41.10 | % | 0.29 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 145.00 | 44.90 | 47.90 | 46.40 | % | 0.32 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 150.00 | 49.60 | 52.90 | 51.25 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST |