Options Chain for NRG ENERGY INC COM NEW (NRG) - $95.27 as of 10/28/2026 1:44:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 64.60 | 68.90 | 66.75 | 95.00 | 0.00 | 0.00% | 2.23 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 12:59:12 PM EST |
| 35.00 | 59.60 | 63.90 | 61.75 | % | 1.76 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 40.00 | 54.60 | 58.90 | 56.75 | % | 1.42 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 45.00 | 49.70 | 53.70 | 51.70 | 83.75 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/28/2026 12:59:12 PM EST |
| 50.00 | 44.60 | 48.70 | 46.65 | 59.00 | 0.00 | 0.00% | 0.93 | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 12:59:12 PM EST |
| 55.00 | 39.80 | 42.80 | 41.30 | 95.29 | 0.00 | 0.00% | 0.75 | 0 | 30 | 1.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 12:59:12 PM EST |
| 60.00 | 34.80 | 37.80 | 36.30 | 45.01 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.97 | 0.99 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 12:59:12 PM EST |
| 65.00 | 30.20 | 32.70 | 31.45 | 35.52 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.82 | 0.98 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 12:59:12 PM EST |
| 70.00 | 25.50 | 28.00 | 26.75 | 23.27 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.75 | 0.94 | 0.01 | -0.02 | 10/23/2026 | 10/28/2026 12:59:12 PM EST |
| 75.00 | 21.10 | 23.50 | 22.30 | 40.61 | 0.00 | 0.00% | 0.30 | 0 | 24 | 0.69 | 0.90 | 0.01 | -0.03 | 8/27/2026 | 10/28/2026 12:59:12 PM EST |
| 80.00 | 17.00 | 19.20 | 18.10 | 15.50 | 0.00 | 0.00% | 0.23 | 0 | 49 | 0.64 | 0.84 | 0.01 | -0.04 | 10/26/2026 | 10/28/2026 12:59:12 PM EST |
| 85.00 | 13.30 | 15.10 | 14.20 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.50 | 0.76 | 0.02 | -0.06 | 10/26/2026 | 10/28/2026 12:59:12 PM EST |
| 90.00 | 10.00 | 11.80 | 10.90 | 10.32 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.51 | 0.67 | 0.02 | -0.07 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 95.00 | 8.50 | 8.90 | 8.70 | 8.70 | +1.52 | +21.17% | 0.09 | 1 | 60 | 0.55 | 0.57 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 100.00 | 6.30 | 6.70 | 6.50 | 6.00 | -0.05 | -0.83% | 0.07 | 2 | 315 | 0.55 | 0.47 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 105.00 | 4.60 | 5.00 | 4.80 | 4.75 | +0.43 | +9.96% | 0.05 | 16 | 508 | 0.56 | 0.38 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 110.00 | 3.20 | 3.60 | 3.40 | 3.39 | +0.29 | +9.36% | 0.03 | 2,012 | 1,322 | 0.56 | 0.30 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 115.00 | 2.35 | 2.60 | 2.48 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 1,287 | 0.56 | 0.23 | 0.02 | -0.06 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 120.00 | 1.65 | 1.90 | 1.78 | 1.70 | +0.25 | +17.25% | 0.01 | 23 | 410 | 0.56 | 0.17 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 125.00 | 1.10 | 1.40 | 1.25 | 1.25 | +0.10 | +8.70% | 0.01 | 3 | 4,770 | 0.57 | 0.13 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 130.00 | 0.50 | 1.20 | 0.85 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 578 | 0.56 | 0.10 | 0.01 | -0.04 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 135.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.10 | +18.19% | 0.00 | 10,016 | 10,625 | 0.58 | 0.07 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 140.00 | 0.15 | 0.80 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.57 | 0.06 | 0.01 | -0.02 | 10/26/2026 | 10/28/2026 12:59:12 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,748 | 0.57 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 150.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.61 | 0.03 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 155.00 | 0.05 | 0.60 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.63 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 12:59:12 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.75 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 12:59:12 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,001 | 0.79 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 170.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,582 | 0.70 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:12 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/28/2026 12:59:12 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/28/2026 12:59:12 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/28/2026 12:59:12 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 12:59:12 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,047 | 0.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:12 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 12:59:12 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 12:59:12 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/28/2026 12:59:12 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/28/2026 12:59:12 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/28/2026 12:59:12 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/28/2026 12:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 12:59:12 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,150 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 12:59:12 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 12:59:12 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,544 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:59:12 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:59:12 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.69 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 12:59:12 PM EST |
| 70.00 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.57 | -0.06 | 0.01 | -0.02 | 10/19/2026 | 10/28/2026 12:59:12 PM EST |
| 75.00 | 0.85 | 1.30 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.57 | -0.10 | 0.01 | -0.03 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 80.00 | 1.60 | 1.90 | 1.75 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 279 | 0.55 | -0.16 | 0.01 | -0.04 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 85.00 | 2.75 | 3.00 | 2.88 | 2.95 | -0.55 | -15.72% | 0.03 | 4 | 319 | 0.53 | -0.24 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 90.00 | 4.40 | 4.70 | 4.55 | 4.80 | -0.65 | -11.93% | 0.05 | 4 | 2,425 | 0.53 | -0.33 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 95.00 | 6.60 | 7.00 | 6.80 | 6.86 | -0.98 | -12.50% | 0.07 | 5 | 958 | 0.53 | -0.43 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 100.00 | 9.40 | 9.80 | 9.60 | 9.62 | -2.33 | -19.50% | 0.10 | 10 | 685 | 0.54 | -0.53 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 12:59:12 PM EST |
| 105.00 | 12.40 | 13.10 | 12.75 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 275 | 0.57 | -0.62 | 0.02 | -0.07 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 110.00 | 16.20 | 17.20 | 16.70 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 1,408 | 0.58 | -0.70 | 0.02 | -0.07 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 115.00 | 20.20 | 21.20 | 20.70 | 24.45 | 0.00 | 0.00% | 0.18 | 0 | 899 | 0.58 | -0.77 | 0.02 | -0.06 | 10/26/2026 | 10/28/2026 12:59:12 PM EST |
| 120.00 | 24.50 | 26.30 | 25.40 | 26.73 | 0.00 | 0.00% | 0.21 | 0 | 181 | 0.59 | -0.83 | 0.01 | -0.05 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 125.00 | 28.90 | 30.90 | 29.90 | 24.53 | 0.00 | 0.00% | 0.24 | 0 | 175 | 0.59 | -0.87 | 0.01 | -0.04 | 10/16/2026 | 10/28/2026 12:59:12 PM EST |
| 130.00 | 33.50 | 35.60 | 34.55 | 35.78 | 0.00 | 0.00% | 0.27 | 0 | 211 | 0.60 | -0.90 | 0.01 | -0.04 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 135.00 | 38.20 | 40.40 | 39.30 | 40.82 | 0.00 | 0.00% | 0.29 | 0 | 89 | 0.86 | -0.93 | 0.01 | -0.03 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 140.00 | 43.30 | 45.20 | 44.25 | 45.53 | 0.00 | 0.00% | 0.32 | 0 | 118 | 0.60 | -0.94 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 12:59:12 PM EST |
| 145.00 | 48.20 | 50.50 | 49.35 | 37.17 | 0.00 | 0.00% | 0.34 | 0 | 58 | 0.92 | -0.96 | 0.00 | -0.02 | 10/7/2026 | 10/28/2026 12:59:12 PM EST |
| 150.00 | 52.70 | 55.10 | 53.90 | 59.06 | 0.00 | 0.00% | 0.36 | 0 | 116 | 1.00 | -0.97 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 12:59:12 PM EST |
| 155.00 | 57.60 | 60.60 | 59.10 | 44.42 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.02 | -0.98 | 0.00 | -0.01 | 9/3/2026 | 10/28/2026 12:59:12 PM EST |
| 160.00 | 62.70 | 65.60 | 64.15 | 44.20 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.07 | -0.99 | 0.00 | -0.01 | 8/26/2026 | 10/28/2026 12:59:12 PM EST |
| 165.00 | 67.60 | 70.50 | 69.05 | 58.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 10/28/2026 12:59:12 PM EST |
| 170.00 | 72.60 | 75.70 | 74.15 | 41.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 10/28/2026 12:59:12 PM EST |
| 175.00 | 77.60 | 80.70 | 79.15 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 180.00 | 82.60 | 85.50 | 84.05 | 45.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/28/2026 12:59:12 PM EST |
| 185.00 | 87.70 | 90.50 | 89.10 | 38.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/28/2026 12:59:12 PM EST |
| 190.00 | 92.90 | 95.50 | 94.20 | 60.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/28/2026 12:59:12 PM EST |
| 195.00 | 97.70 | 100.40 | 99.05 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 200.00 | 102.70 | 105.50 | 104.10 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 210.00 | 112.40 | 115.40 | 113.90 | % | 0.54 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 220.00 | 122.40 | 125.60 | 124.00 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 230.00 | 132.30 | 135.60 | 133.95 | % | 0.58 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 240.00 | 142.40 | 145.40 | 143.90 | % | 0.60 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 250.00 | 152.20 | 155.60 | 153.90 | % | 0.62 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST | |||
| 260.00 | 162.40 | 165.50 | 163.95 | % | 0.63 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:12 PM EST |