Options Chain for NRG ENERGY INC COM NEW (NRG) - $142.21 as of 6/24/2026 8:17:34 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 | 110.50 | 114.00 | 112.25 | % | 3.74 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 35.00 | 105.50 | 109.10 | 107.30 | % | 3.07 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 40.00 | 100.50 | 104.20 | 102.35 | % | 2.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 45.00 | 95.50 | 99.30 | 97.40 | % | 2.16 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 50.00 | 90.50 | 94.40 | 92.45 | % | 1.85 | 0 | 14 | 1.10 | 0.99 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 55.00 | 85.60 | 89.50 | 87.55 | 82.24 | 0.00 | 0.00% | 1.59 | 0 | 33 | 1.01 | 0.99 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 3:59:56 PM EST |
| 60.00 | 80.80 | 84.70 | 82.75 | % | 1.38 | 0 | 5 | 0.95 | 0.99 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 65.00 | 76.00 | 79.30 | 77.65 | % | 1.19 | 0 | 6 | 0.84 | 0.98 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 70.00 | 71.10 | 74.70 | 72.90 | % | 1.04 | 0 | 21 | 0.80 | 0.97 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 75.00 | 66.60 | 70.20 | 68.40 | % | 0.91 | 0 | 24 | 0.77 | 0.96 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 80.00 | 62.00 | 65.20 | 63.60 | 56.63 | 0.00 | 0.00% | 0.80 | 0 | 35 | 0.70 | 0.95 | 0.00 | -0.02 | 6/3/2026 | 6/24/2026 3:59:56 PM EST |
| 85.00 | 57.60 | 60.90 | 59.25 | % | 0.70 | 0 | 3 | 0.54 | 0.93 | 0.00 | -0.02 | 6/24/2026 3:59:56 PM EST | |||
| 90.00 | 53.20 | 56.90 | 55.05 | 43.60 | 0.00 | 0.00% | 0.61 | 0 | 20 | 0.55 | 0.91 | 0.00 | -0.02 | 5/15/2026 | 6/24/2026 3:59:56 PM EST |
| 95.00 | 49.10 | 52.40 | 50.75 | 39.65 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.55 | 0.89 | 0.00 | -0.03 | 6/8/2026 | 6/24/2026 3:59:56 PM EST |
| 100.00 | 44.90 | 48.00 | 46.45 | 30.98 | 0.00 | 0.00% | 0.46 | 0 | 13 | 0.53 | 0.87 | 0.00 | -0.03 | 6/11/2026 | 6/24/2026 3:59:56 PM EST |
| 105.00 | 41.40 | 44.30 | 42.85 | % | 0.41 | 0 | 4 | 0.54 | 0.84 | 0.00 | -0.04 | 6/24/2026 3:59:56 PM EST | |||
| 110.00 | 37.40 | 40.10 | 38.75 | 52.70 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.51 | 0.81 | 0.01 | -0.04 | 4/28/2026 | 6/24/2026 3:59:56 PM EST |
| 115.00 | 33.90 | 36.50 | 35.20 | 26.65 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.51 | 0.78 | 0.01 | -0.05 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 120.00 | 31.00 | 33.20 | 32.10 | 29.60 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.51 | 0.75 | 0.01 | -0.05 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 125.00 | 27.90 | 30.10 | 29.00 | 22.99 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.51 | 0.71 | 0.01 | -0.05 | 6/2/2026 | 6/24/2026 3:59:56 PM EST |
| 130.00 | 24.80 | 27.20 | 26.00 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.50 | 0.67 | 0.01 | -0.05 | 6/1/2026 | 6/24/2026 3:59:56 PM EST |
| 135.00 | 22.10 | 24.70 | 23.40 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 159 | 0.50 | 0.63 | 0.01 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 140.00 | 19.40 | 22.10 | 20.75 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.49 | 0.59 | 0.01 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 145.00 | 17.20 | 19.40 | 18.30 | 16.13 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.48 | 0.56 | 0.01 | -0.06 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 150.00 | 15.60 | 17.50 | 16.55 | 16.03 | +1.23 | +8.32% | 0.11 | 2 | 26 | 0.49 | 0.52 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 155.00 | 13.80 | 15.70 | 14.75 | 14.33 | +1.83 | +14.64% | 0.10 | 1 | 54 | 0.49 | 0.48 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 160.00 | 12.20 | 13.90 | 13.05 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 283 | 0.48 | 0.44 | 0.01 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 165.00 | 10.70 | 12.40 | 11.55 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.48 | 0.41 | 0.01 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 170.00 | 9.40 | 10.90 | 10.15 | 10.05 | +2.85 | +39.59% | 0.06 | 2,002 | 110 | 0.48 | 0.37 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 175.00 | 8.40 | 9.70 | 9.05 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.48 | 0.34 | 0.01 | -0.05 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 180.00 | 7.30 | 8.60 | 7.95 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.48 | 0.31 | 0.01 | -0.05 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 185.00 | 6.40 | 7.80 | 7.10 | 7.00 | +0.20 | +2.95% | 0.04 | 6 | 23 | 0.48 | 0.28 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 190.00 | 5.50 | 6.80 | 6.15 | 6.58 | +1.18 | +21.86% | 0.03 | 6 | 39 | 0.48 | 0.26 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 195.00 | 4.90 | 6.00 | 5.45 | 5.70 | -0.40 | -6.56% | 0.03 | 1 | 11 | 0.48 | 0.23 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 200.00 | 4.40 | 5.60 | 5.00 | 4.51 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.49 | 0.21 | 0.01 | -0.04 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 210.00 | 2.80 | 5.20 | 4.00 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.49 | 0.17 | 0.01 | -0.04 | 5/20/2026 | 6/24/2026 3:59:56 PM EST |
| 220.00 | 1.45 | 4.40 | 2.93 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.14 | 0.00 | -0.03 | 5/14/2026 | 6/24/2026 3:59:56 PM EST |
| 230.00 | 1.50 | 3.90 | 2.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.50 | 0.11 | 0.00 | -0.03 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 240.00 | 0.35 | 3.60 | 1.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.47 | 0.09 | 0.00 | -0.02 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.52 | 0.07 | 0.00 | -0.02 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.06 | 0.00 | -0.02 | 6/2/2026 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1,007 | 1.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,150 | 1.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 537 | 1.08 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.00 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.93 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.87 | -0.02 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | -0.03 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 3:59:56 PM EST |
| 75.00 | 0.55 | 1.80 | 1.18 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 201 | 0.68 | -0.04 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.73 | -0.05 | 0.00 | -0.02 | 6/10/2026 | 6/24/2026 3:59:56 PM EST |
| 85.00 | 0.70 | 3.60 | 2.15 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.57 | -0.07 | 0.00 | -0.02 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 90.00 | 0.85 | 3.90 | 2.38 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.54 | -0.09 | 0.00 | -0.02 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 95.00 | 2.35 | 4.40 | 3.38 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.56 | -0.11 | 0.00 | -0.03 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 100.00 | 3.00 | 5.20 | 4.10 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.55 | -0.13 | 0.00 | -0.03 | 6/16/2026 | 6/24/2026 3:59:56 PM EST |
| 105.00 | 4.10 | 6.10 | 5.10 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.54 | -0.16 | 0.00 | -0.04 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 110.00 | 5.40 | 7.30 | 6.35 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 745 | 0.53 | -0.19 | 0.01 | -0.04 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 115.00 | 6.90 | 7.90 | 7.40 | 7.50 | -0.80 | -9.64% | 0.06 | 2 | 163 | 0.52 | -0.22 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 120.00 | 8.40 | 9.80 | 9.10 | 9.00 | -0.90 | -9.10% | 0.08 | 3 | 51 | 0.51 | -0.25 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 125.00 | 10.20 | 11.40 | 10.80 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.51 | -0.29 | 0.01 | -0.05 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 130.00 | 12.00 | 13.90 | 12.95 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 195 | 0.51 | -0.33 | 0.01 | -0.05 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 135.00 | 14.40 | 16.20 | 15.30 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.51 | -0.37 | 0.01 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 140.00 | 16.80 | 18.60 | 17.70 | 19.80 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.50 | -0.41 | 0.01 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 145.00 | 19.50 | 20.90 | 20.20 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.50 | -0.44 | 0.01 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 150.00 | 21.90 | 24.00 | 22.95 | 30.52 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.49 | -0.48 | 0.01 | -0.06 | 6/5/2026 | 6/24/2026 3:59:56 PM EST |
| 155.00 | 24.90 | 27.20 | 26.05 | % | 0.17 | 0 | 8 | 0.49 | -0.52 | 0.01 | -0.06 | 6/24/2026 3:59:56 PM EST | |||
| 160.00 | 28.10 | 30.40 | 29.25 | 36.70 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.49 | -0.56 | 0.01 | -0.06 | 5/13/2026 | 6/24/2026 3:59:56 PM EST |
| 165.00 | 31.60 | 33.90 | 32.75 | 42.50 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.49 | -0.59 | 0.01 | -0.06 | 6/5/2026 | 6/24/2026 3:59:56 PM EST |
| 170.00 | 35.30 | 37.40 | 36.35 | 41.00 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.49 | -0.63 | 0.01 | -0.05 | 5/27/2026 | 6/24/2026 3:59:56 PM EST |
| 175.00 | 39.10 | 41.30 | 40.20 | % | 0.23 | 0 | 21 | 0.49 | -0.66 | 0.01 | -0.05 | 6/24/2026 3:59:56 PM EST | |||
| 180.00 | 43.10 | 45.20 | 44.15 | % | 0.25 | 0 | 7 | 0.49 | -0.69 | 0.01 | -0.05 | 6/24/2026 3:59:56 PM EST | |||
| 185.00 | 47.20 | 49.60 | 48.40 | 38.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.50 | -0.72 | 0.01 | -0.05 | 4/8/2026 | 6/24/2026 3:59:56 PM EST |
| 190.00 | 51.30 | 53.80 | 52.55 | 69.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.50 | -0.74 | 0.01 | -0.05 | 6/10/2026 | 6/24/2026 3:59:56 PM EST |
| 195.00 | 55.70 | 58.10 | 56.90 | % | 0.29 | 0 | 1 | 0.50 | -0.77 | 0.01 | -0.04 | 6/24/2026 3:59:56 PM EST | |||
| 200.00 | 60.10 | 62.50 | 61.30 | % | 0.31 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.04 | 6/24/2026 3:59:56 PM EST | |||
| 210.00 | 68.60 | 71.50 | 70.05 | % | 0.33 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.04 | 6/24/2026 3:59:56 PM EST | |||
| 220.00 | 77.70 | 81.20 | 79.45 | % | 0.36 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.03 | 6/24/2026 3:59:56 PM EST | |||
| 230.00 | 87.20 | 90.60 | 88.90 | % | 0.39 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.03 | 6/24/2026 3:59:56 PM EST | |||
| 240.00 | 97.00 | 100.30 | 98.65 | % | 0.41 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.02 | 6/24/2026 3:59:56 PM EST | |||
| 250.00 | 106.30 | 110.00 | 108.15 | % | 0.43 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.02 | 6/24/2026 3:59:56 PM EST | |||
| 260.00 | 116.10 | 120.10 | 118.10 | % | 0.45 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.02 | 6/24/2026 3:59:56 PM EST |