Options Chain for NRG ENERGY INC COM NEW (NRG) - $97.40 as of 11/10/2026 12:03:07 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 | 39.80 | 43.10 | 41.45 | % | 0.75 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 11/10/2026 9:59:06 AM EST | |||
| 60.00 | 34.80 | 38.20 | 36.50 | % | 0.61 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 11/10/2026 9:59:06 AM EST | |||
| 65.00 | 30.20 | 33.30 | 31.75 | % | 0.49 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 70.00 | 25.40 | 28.50 | 26.95 | % | 0.39 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 74.00 | 21.70 | 24.80 | 23.25 | % | 0.31 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 75.00 | 20.90 | 23.90 | 22.40 | % | 0.30 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 76.00 | 19.80 | 23.00 | 21.40 | % | 0.28 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 77.00 | 19.20 | 22.10 | 20.65 | % | 0.27 | 0 | 0 | 0.86 | 0.88 | 0.01 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 78.00 | 18.50 | 21.20 | 19.85 | % | 0.25 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 79.00 | 17.50 | 20.30 | 18.90 | % | 0.24 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 80.00 | 16.70 | 19.50 | 18.10 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 90 | 0.66 | 0.85 | 0.01 | -0.05 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 81.00 | 16.00 | 18.60 | 17.30 | 17.90 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.65 | 0.83 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 82.00 | 15.20 | 17.80 | 16.50 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.65 | 0.82 | 0.01 | -0.05 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 83.00 | 14.50 | 17.00 | 15.75 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.65 | 0.80 | 0.01 | -0.05 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 84.00 | 13.50 | 16.30 | 14.90 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.63 | 0.79 | 0.02 | -0.06 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 85.00 | 12.60 | 15.50 | 14.05 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.62 | 0.77 | 0.02 | -0.06 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 86.00 | 12.00 | 14.80 | 13.40 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.62 | 0.75 | 0.02 | -0.06 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 87.00 | 11.50 | 14.10 | 12.80 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.60 | 0.73 | 0.02 | -0.06 | 11/6/2026 | 11/10/2026 9:59:06 AM EST |
| 88.00 | 10.30 | 13.40 | 11.85 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.60 | 0.72 | 0.02 | -0.07 | 11/6/2026 | 11/10/2026 9:59:06 AM EST |
| 89.00 | 10.20 | 12.80 | 11.50 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.59 | 0.70 | 0.02 | -0.07 | 11/6/2026 | 11/10/2026 9:59:06 AM EST |
| 90.00 | 9.80 | 12.20 | 11.00 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.57 | 0.68 | 0.02 | -0.07 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 91.00 | 8.90 | 11.60 | 10.25 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | 0.66 | 0.02 | -0.07 | 11/6/2026 | 11/10/2026 9:59:06 AM EST |
| 92.00 | 8.30 | 11.10 | 9.70 | % | 0.11 | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.07 | 11/10/2026 9:59:06 AM EST | |||
| 93.00 | 7.80 | 10.50 | 9.15 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.07 | 11/10/2026 9:59:06 AM EST | |||
| 94.00 | 7.20 | 10.00 | 8.60 | % | 0.09 | 0 | 0 | 0.55 | 0.59 | 0.02 | -0.08 | 11/10/2026 9:59:06 AM EST | |||
| 95.00 | 6.70 | 9.30 | 8.00 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | 0.57 | 0.02 | -0.08 | 11/6/2026 | 11/10/2026 9:59:06 AM EST |
| 96.00 | 6.20 | 8.90 | 7.55 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | 0.55 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 97.00 | 5.70 | 8.30 | 7.00 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | 0.52 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 98.00 | 5.10 | 7.80 | 6.45 | 6.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | 0.50 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 100.00 | 4.10 | 6.90 | 5.50 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | 0.46 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 105.00 | 2.75 | 5.10 | 3.93 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.35 | 0.02 | -0.07 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 110.00 | 1.05 | 4.10 | 2.58 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.02 | -0.06 | 11/10/2026 9:59:06 AM EST | |||
| 115.00 | 0.25 | 2.50 | 1.38 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.02 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 120.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 125.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 11/10/2026 9:59:06 AM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.99 | -99.00% | 0.01 | 1 | 1 | 1.29 | -0.01 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 9:59:06 AM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | -0.02 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 70.00 | 0.10 | 2.65 | 1.38 | % | 0.02 | 0 | 0 | 1.02 | -0.04 | 0.00 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 74.00 | 0.05 | 2.85 | 1.45 | % | 0.02 | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 75.00 | 0.10 | 2.90 | 1.50 | % | 0.02 | 0 | 0 | 0.62 | -0.09 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 76.00 | 0.20 | 2.95 | 1.58 | % | 0.02 | 0 | 0 | 0.62 | -0.10 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 77.00 | 0.70 | 1.35 | 1.03 | % | 0.01 | 0 | 0 | 0.55 | -0.12 | 0.01 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 78.00 | 0.15 | 3.20 | 1.68 | % | 0.02 | 0 | 0 | 0.58 | -0.13 | 0.01 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 79.00 | 0.15 | 3.20 | 1.68 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.14 | 0.01 | -0.04 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 80.00 | 0.30 | 2.70 | 1.50 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.53 | -0.15 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 81.00 | 0.35 | 3.50 | 1.93 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.55 | -0.17 | 0.01 | -0.05 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 82.00 | 0.90 | 3.60 | 2.25 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.58 | -0.18 | 0.01 | -0.05 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 83.00 | 1.00 | 3.80 | 2.40 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.57 | -0.20 | 0.01 | -0.05 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 84.00 | 0.95 | 3.90 | 2.43 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.55 | -0.21 | 0.02 | -0.06 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 85.00 | 1.20 | 4.00 | 2.60 | 7.64 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.55 | -0.23 | 0.02 | -0.06 | 11/6/2026 | 11/10/2026 9:59:06 AM EST |
| 86.00 | 1.10 | 4.40 | 2.75 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.52 | -0.25 | 0.02 | -0.06 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 87.00 | 1.80 | 4.60 | 3.20 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.54 | -0.27 | 0.02 | -0.06 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 88.00 | 2.05 | 4.90 | 3.48 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.54 | -0.28 | 0.02 | -0.07 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 89.00 | 2.25 | 4.70 | 3.48 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.51 | -0.30 | 0.02 | -0.07 | 11/5/2026 | 11/10/2026 9:59:06 AM EST |
| 90.00 | 2.30 | 5.50 | 3.90 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.52 | -0.32 | 0.02 | -0.07 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 91.00 | 3.10 | 5.90 | 4.50 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.53 | -0.34 | 0.02 | -0.07 | 11/9/2026 | 11/10/2026 9:59:06 AM EST |
| 92.00 | 3.50 | 6.20 | 4.85 | % | 0.05 | 0 | 0 | 0.54 | -0.36 | 0.02 | -0.07 | 11/10/2026 9:59:06 AM EST | |||
| 93.00 | 3.80 | 6.60 | 5.20 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.02 | -0.07 | 11/10/2026 9:59:06 AM EST | |||
| 94.00 | 4.30 | 7.10 | 5.70 | 13.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.41 | 0.02 | -0.08 | 11/6/2026 | 11/10/2026 9:59:06 AM EST |
| 95.00 | 5.00 | 7.20 | 6.10 | % | 0.06 | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.08 | 11/10/2026 9:59:06 AM EST | |||
| 96.00 | 5.20 | 7.90 | 6.55 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.02 | -0.08 | 11/10/2026 9:59:06 AM EST | |||
| 97.00 | 5.40 | 8.40 | 6.90 | % | 0.07 | 0 | 0 | 0.50 | -0.48 | 0.02 | -0.08 | 11/10/2026 9:59:06 AM EST | |||
| 98.00 | 5.90 | 8.80 | 7.35 | % | 0.07 | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.08 | 11/10/2026 9:59:06 AM EST | |||
| 100.00 | 7.60 | 9.70 | 8.65 | 8.72 | +0.02 | +0.23% | 0.09 | 1 | 8 | 0.50 | -0.54 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 9:59:06 AM EST |
| 105.00 | 10.40 | 13.00 | 11.70 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.07 | 11/10/2026 9:59:06 AM EST | |||
| 110.00 | 14.40 | 17.40 | 15.90 | % | 0.14 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.06 | 11/10/2026 9:59:06 AM EST | |||
| 115.00 | 18.70 | 21.70 | 20.20 | % | 0.18 | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 120.00 | 23.30 | 26.30 | 24.80 | % | 0.21 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 125.00 | 28.00 | 31.00 | 29.50 | % | 0.24 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST |