Options Chain for NRG ENERGY INC COM NEW (NRG) - $161.59 as of 1/5/2026 8:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.90 | 74.00 | 71.95 | % | 0.80 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 65.00 | 69.10 | 67.05 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 60.00 | 64.10 | 62.05 | % | 0.62 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 54.90 | 59.10 | 57.00 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 50.20 | 54.10 | 52.15 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 45.00 | 49.20 | 47.10 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 40.20 | 44.30 | 42.25 | % | 0.35 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 125.00 | 35.30 | 39.40 | 37.35 | % | 0.30 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 30.80 | 34.50 | 32.65 | % | 0.25 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 26.10 | 29.80 | 27.95 | % | 0.21 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 140.00 | 21.70 | 25.30 | 23.50 | 22.16 | % | 0.17 | 1 | 0 | 0.63 | 0.87 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 145.00 | 17.00 | 21.10 | 19.05 | 17.90 | % | 0.13 | 1 | 0 | 0.41 | 0.82 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 150.00 | 14.20 | 15.90 | 15.05 | % | 0.10 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 155.00 | 10.80 | 12.30 | 11.55 | % | 0.07 | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.12 | 1/5/2026 3:59:51 PM EST | |||
| 160.00 | 7.80 | 9.40 | 8.60 | 8.45 | +0.65 | +8.34% | 0.05 | 5 | 11 | 0.41 | 0.56 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 165.00 | 5.80 | 6.50 | 6.15 | 5.90 | -0.90 | -13.24% | 0.04 | 2 | 1 | 0.40 | 0.46 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 170.00 | 3.90 | 5.10 | 4.50 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.41 | 0.36 | 0.02 | -0.11 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 175.00 | 2.25 | 3.20 | 2.73 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.26 | 0.02 | -0.10 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 180.00 | 1.55 | 2.10 | 1.83 | 2.23 | -1.02 | -31.39% | 0.01 | 2 | 3 | 0.38 | 0.19 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 185.00 | 0.95 | 1.45 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 190.00 | 0.50 | 1.15 | 0.83 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 0.30 | 2.60 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 0.55 | 1.60 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 140.00 | 1.00 | 1.70 | 1.35 | 1.40 | % | 0.01 | 1 | 0 | 0.44 | -0.13 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 145.00 | 1.65 | 2.55 | 2.10 | 2.04 | -0.54 | -20.93% | 0.01 | 2 | 1 | 0.43 | -0.18 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 150.00 | 2.60 | 3.90 | 3.25 | 3.20 | -0.80 | -20.00% | 0.02 | 3 | 2 | 0.42 | -0.26 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 155.00 | 4.00 | 5.60 | 4.80 | 4.88 | % | 0.03 | 4 | 0 | 0.41 | -0.34 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 160.00 | 6.00 | 7.70 | 6.85 | 7.10 | % | 0.04 | 1 | 0 | 0.41 | -0.44 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 165.00 | 8.60 | 10.30 | 9.45 | 8.80 | % | 0.06 | 1 | 0 | 0.40 | -0.54 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 170.00 | 11.80 | 13.30 | 12.55 | % | 0.07 | 0 | 0 | 0.40 | -0.64 | 0.02 | -0.11 | 1/5/2026 3:59:51 PM EST | |||
| 175.00 | 15.50 | 16.90 | 16.20 | % | 0.09 | 0 | 0 | 0.40 | -0.74 | 0.02 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 180.00 | 18.00 | 21.70 | 19.85 | % | 0.11 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 185.00 | 22.30 | 26.10 | 24.20 | % | 0.13 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 190.00 | 26.90 | 30.60 | 28.75 | % | 0.15 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 31.60 | 35.30 | 33.45 | % | 0.17 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 200.00 | 36.40 | 40.30 | 38.35 | % | 0.19 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 205.00 | 41.30 | 45.40 | 43.35 | % | 0.21 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 210.00 | 46.30 | 50.50 | 48.40 | % | 0.23 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 215.00 | 51.30 | 55.50 | 53.40 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 220.00 | 56.30 | 60.50 | 58.40 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 225.00 | 61.30 | 65.50 | 63.40 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 230.00 | 66.30 | 70.50 | 68.40 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 235.00 | 71.30 | 75.50 | 73.40 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 240.00 | 76.30 | 80.50 | 78.40 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST |