Options Chain for NRG ENERGY INC COM NEW (NRG) - $118.70 as of 8/10/2026 5:30:03 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 | 87.40 | 91.40 | 89.40 | 95.00 | 0.00 | 0.00% | 2.98 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:51 PM EST |
| 35.00 | 82.50 | 86.50 | 84.50 | % | 2.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:51 PM EST | |||
| 40.00 | 77.50 | 81.50 | 79.50 | % | 1.99 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:51 PM EST | |||
| 45.00 | 72.60 | 76.60 | 74.60 | 83.75 | 0.00 | 0.00% | 1.66 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:51 PM EST |
| 50.00 | 67.60 | 71.60 | 69.60 | 85.20 | 0.00 | 0.00% | 1.39 | 0 | 10 | 1.13 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 3:59:51 PM EST |
| 55.00 | 62.70 | 66.10 | 64.40 | 95.29 | 0.00 | 0.00% | 1.17 | 0 | 30 | 0.95 | 0.99 | 0.00 | -0.01 | 6/29/2026 | 8/10/2026 3:59:51 PM EST |
| 60.00 | 58.00 | 61.90 | 59.95 | % | 1.00 | 0 | 5 | 0.88 | 0.98 | 0.00 | -0.01 | 8/10/2026 3:59:51 PM EST | |||
| 65.00 | 54.70 | 56.60 | 55.65 | % | 0.86 | 0 | 6 | 0.76 | 0.97 | 0.00 | -0.02 | 8/10/2026 3:59:51 PM EST | |||
| 70.00 | 49.20 | 51.90 | 50.55 | 50.30 | 0.00 | 0.00% | 0.72 | 0 | 22 | 0.70 | 0.96 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 3:59:51 PM EST |
| 75.00 | 45.00 | 47.30 | 46.15 | % | 0.62 | 0 | 24 | 0.66 | 0.94 | 0.00 | -0.03 | 8/10/2026 3:59:51 PM EST | |||
| 80.00 | 40.70 | 42.90 | 41.80 | 44.00 | 0.00 | 0.00% | 0.52 | 0 | 46 | 0.51 | 0.92 | 0.00 | -0.03 | 8/6/2026 | 8/10/2026 3:59:51 PM EST |
| 85.00 | 36.50 | 38.70 | 37.60 | % | 0.44 | 0 | 3 | 0.53 | 0.89 | 0.00 | -0.04 | 8/10/2026 3:59:51 PM EST | |||
| 90.00 | 31.90 | 34.50 | 33.20 | 28.00 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.50 | 0.86 | 0.01 | -0.04 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 95.00 | 28.50 | 30.70 | 29.60 | 32.93 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.52 | 0.82 | 0.01 | -0.05 | 8/5/2026 | 8/10/2026 3:59:51 PM EST |
| 100.00 | 24.40 | 27.00 | 25.70 | 24.48 | 0.00 | 0.00% | 0.26 | 0 | 45 | 0.50 | 0.78 | 0.01 | -0.05 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 105.00 | 21.60 | 23.70 | 22.65 | 25.13 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.51 | 0.73 | 0.01 | -0.05 | 8/7/2026 | 8/10/2026 3:59:51 PM EST |
| 110.00 | 17.70 | 20.60 | 19.15 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.48 | 0.68 | 0.01 | -0.06 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 115.00 | 15.90 | 18.00 | 16.95 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.50 | 0.62 | 0.01 | -0.06 | 8/6/2026 | 8/10/2026 3:59:51 PM EST |
| 120.00 | 13.40 | 15.80 | 14.60 | 15.22 | +0.92 | +6.44% | 0.12 | 2 | 103 | 0.50 | 0.57 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 125.00 | 11.60 | 13.80 | 12.70 | 13.20 | -0.02 | -0.16% | 0.10 | 1 | 36 | 0.51 | 0.52 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 130.00 | 9.80 | 12.00 | 10.90 | 9.78 | -3.25 | -24.95% | 0.08 | 1 | 21 | 0.51 | 0.46 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 135.00 | 8.00 | 9.60 | 8.80 | 9.90 | -1.80 | -15.39% | 0.07 | 1 | 159 | 0.49 | 0.41 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 140.00 | 6.10 | 8.90 | 7.50 | 7.48 | -0.52 | -6.50% | 0.05 | 3 | 38 | 0.49 | 0.36 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 145.00 | 5.50 | 6.60 | 6.05 | 6.28 | -0.62 | -8.99% | 0.04 | 15 | 70 | 0.48 | 0.32 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 150.00 | 4.50 | 6.60 | 5.55 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.50 | 0.28 | 0.01 | -0.05 | 8/7/2026 | 8/10/2026 3:59:51 PM EST |
| 155.00 | 3.60 | 5.00 | 4.30 | 4.35 | -3.55 | -44.94% | 0.03 | 4 | 53 | 0.49 | 0.24 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 160.00 | 3.30 | 4.20 | 3.75 | 3.90 | -0.32 | -7.59% | 0.02 | 2 | 433 | 0.50 | 0.21 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 165.00 | 1.90 | 3.40 | 2.65 | 3.25 | +0.05 | +1.57% | 0.02 | 5,194 | 20,542 | 0.50 | 0.18 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 170.00 | 2.00 | 3.10 | 2.55 | 2.60 | +0.20 | +8.34% | 0.01 | 11 | 2,165 | 0.49 | 0.15 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 175.00 | 1.30 | 2.70 | 2.00 | 2.30 | -0.43 | -15.76% | 0.01 | 22 | 56 | 0.48 | 0.13 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 180.00 | 1.30 | 2.25 | 1.78 | 1.60 | -0.75 | -31.92% | 0.01 | 2 | 524 | 0.49 | 0.11 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 185.00 | 1.10 | 1.85 | 1.48 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.50 | 0.09 | 0.00 | -0.02 | 8/3/2026 | 8/10/2026 3:59:51 PM EST |
| 190.00 | 0.80 | 1.55 | 1.18 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.49 | 0.08 | 0.00 | -0.02 | 8/6/2026 | 8/10/2026 3:59:51 PM EST |
| 195.00 | 0.65 | 1.35 | 1.00 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.49 | 0.07 | 0.00 | -0.02 | 7/24/2026 | 8/10/2026 3:59:51 PM EST |
| 200.00 | 0.40 | 1.50 | 0.95 | 0.60 | -0.19 | -24.06% | 0.00 | 5,193 | 20,520 | 0.50 | 0.06 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 210.00 | 0.25 | 0.90 | 0.58 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.04 | 0.00 | -0.01 | 7/23/2026 | 8/10/2026 3:59:51 PM EST |
| 220.00 | 0.05 | 0.70 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.03 | 0.00 | -0.01 | 7/17/2026 | 8/10/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.59 | 0.02 | 0.00 | -0.01 | 7/29/2026 | 8/10/2026 3:59:51 PM EST |
| 240.00 | 0.05 | 0.70 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.52 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 8/10/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.64 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 3:59:51 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 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1,007 | 1.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,150 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/10/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.92 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 8/10/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2,541 | 0.79 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.58 | -0.02 | 0.00 | -0.01 | 7/28/2026 | 8/10/2026 3:59:51 PM EST |
| 65.00 | 0.30 | 0.65 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.59 | -0.03 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 3:59:51 PM EST |
| 70.00 | 0.35 | 1.50 | 0.93 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.59 | -0.04 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 3:59:51 PM EST |
| 75.00 | 0.65 | 1.25 | 0.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.54 | -0.06 | 0.00 | -0.03 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 80.00 | 1.00 | 1.75 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.53 | -0.08 | 0.00 | -0.03 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 85.00 | 1.50 | 3.40 | 2.45 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.55 | -0.11 | 0.00 | -0.04 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 90.00 | 1.90 | 3.80 | 2.85 | 2.95 | +0.15 | +5.36% | 0.03 | 1 | 267 | 0.52 | -0.14 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 95.00 | 2.80 | 4.90 | 3.85 | 3.79 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.51 | -0.18 | 0.01 | -0.05 | 8/5/2026 | 8/10/2026 3:59:51 PM EST |
| 100.00 | 4.80 | 5.50 | 5.15 | 5.10 | +0.10 | +2.00% | 0.05 | 2 | 111 | 0.50 | -0.22 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 105.00 | 5.30 | 8.30 | 6.80 | 7.33 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.50 | -0.27 | 0.01 | -0.05 | 8/7/2026 | 8/10/2026 3:59:51 PM EST |
| 110.00 | 8.40 | 9.20 | 8.80 | 8.52 | -0.89 | -9.46% | 0.08 | 4 | 1,144 | 0.50 | -0.32 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 115.00 | 10.00 | 11.70 | 10.85 | 11.30 | -0.10 | -0.88% | 0.09 | 1 | 760 | 0.49 | -0.38 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 120.00 | 12.40 | 14.60 | 13.50 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.49 | -0.43 | 0.01 | -0.06 | 8/6/2026 | 8/10/2026 3:59:51 PM EST |
| 125.00 | 15.20 | 17.20 | 16.20 | 16.50 | +0.40 | +2.49% | 0.13 | 1 | 150 | 0.49 | -0.48 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 130.00 | 18.40 | 20.50 | 19.45 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 183 | 0.49 | -0.54 | 0.01 | -0.06 | 8/6/2026 | 8/10/2026 3:59:51 PM EST |
| 135.00 | 21.80 | 23.80 | 22.80 | 23.50 | +1.40 | +6.34% | 0.17 | 4 | 71 | 0.49 | -0.59 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 3:59:51 PM EST |
| 140.00 | 25.40 | 28.50 | 26.95 | 26.40 | 0.00 | 0.00% | 0.19 | 0 | 89 | 0.51 | -0.64 | 0.01 | -0.06 | 8/7/2026 | 8/10/2026 3:59:51 PM EST |
| 145.00 | 29.20 | 31.30 | 30.25 | 24.90 | 0.00 | 0.00% | 0.21 | 0 | 60 | 0.49 | -0.68 | 0.01 | -0.05 | 7/20/2026 | 8/10/2026 3:59:51 PM EST |
| 150.00 | 33.20 | 35.10 | 34.15 | 34.95 | 0.00 | 0.00% | 0.23 | 0 | 124 | 0.48 | -0.72 | 0.01 | -0.05 | 8/5/2026 | 8/10/2026 3:59:51 PM EST |
| 155.00 | 37.40 | 39.50 | 38.45 | 24.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.49 | -0.76 | 0.01 | -0.05 | 7/24/2026 | 8/10/2026 3:59:51 PM EST |
| 160.00 | 41.60 | 43.70 | 42.65 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.48 | -0.79 | 0.01 | -0.04 | 7/15/2026 | 8/10/2026 3:59:51 PM EST |
| 165.00 | 45.90 | 48.00 | 46.95 | 46.50 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.55 | -0.82 | 0.01 | -0.04 | 8/6/2026 | 8/10/2026 3:59:51 PM EST |
| 170.00 | 50.40 | 52.50 | 51.45 | 41.00 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.55 | -0.85 | 0.01 | -0.03 | 5/27/2026 | 8/10/2026 3:59:51 PM EST |
| 175.00 | 55.00 | 57.10 | 56.05 | % | 0.32 | 0 | 21 | 0.55 | -0.87 | 0.01 | -0.03 | 8/10/2026 3:59:51 PM EST | |||
| 180.00 | 59.80 | 62.60 | 61.20 | 45.40 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.61 | -0.89 | 0.01 | -0.03 | 8/3/2026 | 8/10/2026 3:59:51 PM EST |
| 185.00 | 64.60 | 66.50 | 65.55 | 38.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.56 | -0.91 | 0.00 | -0.02 | 4/8/2026 | 8/10/2026 3:59:51 PM EST |
| 190.00 | 69.50 | 72.10 | 70.80 | 60.70 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.63 | -0.92 | 0.00 | -0.02 | 8/4/2026 | 8/10/2026 3:59:51 PM EST |
| 195.00 | 74.00 | 78.00 | 76.00 | % | 0.39 | 0 | 1 | 0.72 | -0.93 | 0.00 | -0.02 | 8/10/2026 3:59:51 PM EST | |||
| 200.00 | 79.00 | 83.00 | 81.00 | % | 0.41 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.02 | 8/10/2026 3:59:51 PM EST | |||
| 210.00 | 89.00 | 92.80 | 90.90 | % | 0.43 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.01 | 8/10/2026 3:59:51 PM EST | |||
| 220.00 | 99.00 | 103.00 | 101.00 | % | 0.46 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 8/10/2026 3:59:51 PM EST | |||
| 230.00 | 109.00 | 113.00 | 111.00 | % | 0.48 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 8/10/2026 3:59:51 PM EST | |||
| 240.00 | 119.00 | 123.00 | 121.00 | % | 0.50 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 8/10/2026 3:59:51 PM EST | |||
| 250.00 | 129.00 | 133.00 | 131.00 | % | 0.52 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/10/2026 3:59:51 PM EST | |||
| 260.00 | 139.00 | 143.00 | 141.00 | % | 0.54 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 8/10/2026 3:59:51 PM EST |