Options Chain for NRG ENERGY INC COM NEW (NRG) - $96.99 as of 11/12/2026 5:24:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 87.00 | 13.10 | 15.80 | 14.45 | % | 0.17 | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 88.00 | 11.20 | 15.10 | 13.15 | % | 0.15 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 89.00 | 11.70 | 14.40 | 13.05 | % | 0.15 | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 90.00 | 10.20 | 13.80 | 12.00 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 91.00 | 10.30 | 13.10 | 11.70 | % | 0.13 | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 92.00 | 9.60 | 12.50 | 11.05 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 93.00 | 9.00 | 12.00 | 10.50 | % | 0.11 | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 94.00 | 8.40 | 11.40 | 9.90 | % | 0.11 | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 95.00 | 7.70 | 10.40 | 9.05 | % | 0.10 | 0 | 0 | 0.48 | 0.63 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 96.00 | 7.30 | 10.40 | 8.85 | % | 0.09 | 0 | 0 | 0.51 | 0.61 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 97.00 | 6.80 | 9.90 | 8.35 | % | 0.09 | 0 | 0 | 0.51 | 0.59 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 98.00 | 6.20 | 9.30 | 7.75 | % | 0.08 | 0 | 0 | 0.50 | 0.56 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 99.00 | 5.70 | 8.90 | 7.30 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 100.00 | 5.10 | 8.00 | 6.55 | 6.28 | % | 0.07 | 1 | 0 | 0.48 | 0.52 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 101.00 | 4.60 | 7.90 | 6.25 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 102.00 | 4.10 | 7.40 | 5.75 | % | 0.06 | 0 | 0 | 0.48 | 0.47 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 103.00 | 3.60 | 7.00 | 5.30 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 104.00 | 3.20 | 6.30 | 4.75 | % | 0.05 | 0 | 0 | 0.46 | 0.43 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 105.00 | 2.75 | 6.00 | 4.38 | % | 0.04 | 0 | 0 | 0.46 | 0.41 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 106.00 | 3.40 | 4.40 | 3.90 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 107.00 | 2.55 | 5.40 | 3.98 | % | 0.04 | 0 | 0 | 0.48 | 0.36 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 108.00 | 1.65 | 5.20 | 3.43 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 109.00 | 1.85 | 4.90 | 3.38 | % | 0.03 | 0 | 0 | 0.47 | 0.32 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 110.00 | 2.35 | 4.60 | 3.48 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 111.00 | 2.25 | 3.20 | 2.73 | 2.75 | % | 0.02 | 1 | 0 | 0.46 | 0.28 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 87.00 | 0.90 | 4.00 | 2.45 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 88.00 | 0.90 | 4.30 | 2.60 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 89.00 | 1.10 | 4.60 | 2.85 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 90.00 | 2.80 | 3.90 | 3.35 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 91.00 | 1.95 | 5.20 | 3.58 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 92.00 | 2.35 | 5.50 | 3.93 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 93.00 | 2.65 | 5.90 | 4.28 | % | 0.05 | 0 | 0 | 0.49 | -0.33 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 94.00 | 3.10 | 6.30 | 4.70 | % | 0.05 | 0 | 0 | 0.50 | -0.35 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 95.00 | 3.60 | 6.70 | 5.15 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 96.00 | 4.10 | 7.20 | 5.65 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 97.00 | 4.50 | 7.60 | 6.05 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 98.00 | 5.20 | 8.10 | 6.65 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 99.00 | 5.50 | 8.50 | 7.00 | % | 0.07 | 0 | 0 | 0.49 | -0.46 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 100.00 | 6.00 | 9.00 | 7.50 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 101.00 | 6.50 | 9.50 | 8.00 | % | 0.08 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 102.00 | 7.20 | 10.00 | 8.60 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 103.00 | 7.50 | 10.50 | 9.00 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 104.00 | 8.30 | 11.00 | 9.65 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 105.00 | 9.00 | 11.60 | 10.30 | % | 0.10 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.08 | 11/12/2026 3:59:52 PM EST | |||
| 106.00 | 9.80 | 12.20 | 11.00 | % | 0.10 | 0 | 0 | 0.47 | -0.62 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 107.00 | 10.40 | 12.80 | 11.60 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 108.00 | 10.80 | 14.80 | 12.80 | % | 0.12 | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 109.00 | 11.60 | 14.90 | 13.25 | % | 0.12 | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 110.00 | 12.30 | 15.60 | 13.95 | % | 0.13 | 0 | 0 | 0.46 | -0.70 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 111.00 | 13.10 | 16.50 | 14.80 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.06 | 11/12/2026 3:59:52 PM EST |