Options Chain for NRG ENERGY INC COM NEW (NRG) - $184.03 as of 2/24/2026 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 107.40 | 111.30 | 109.35 | % | 1.46 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 80.00 | 102.00 | 106.10 | 104.05 | % | 1.30 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 85.00 | 97.20 | 101.50 | 99.35 | % | 1.17 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 90.00 | 92.10 | 96.20 | 94.15 | % | 1.05 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 95.00 | 87.10 | 91.30 | 89.20 | % | 0.94 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 100.00 | 82.20 | 86.30 | 84.25 | % | 0.84 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 105.00 | 78.00 | 80.90 | 79.45 | % | 0.76 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 110.00 | 73.00 | 75.70 | 74.35 | % | 0.68 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 115.00 | 68.00 | 71.00 | 69.50 | % | 0.60 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 120.00 | 63.00 | 66.00 | 64.50 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 125.00 | 58.00 | 61.10 | 59.55 | 35.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 3:59:56 PM EST |
| 130.00 | 53.00 | 55.90 | 54.45 | 40.67 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 3:59:56 PM EST |
| 135.00 | 48.10 | 50.90 | 49.50 | 35.98 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 3:59:56 PM EST |
| 140.00 | 43.20 | 46.20 | 44.70 | % | 0.32 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 2/24/2026 3:59:56 PM EST | |||
| 145.00 | 38.20 | 41.40 | 39.80 | % | 0.27 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.05 | 2/24/2026 3:59:56 PM EST | |||
| 150.00 | 33.40 | 36.50 | 34.95 | % | 0.23 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.09 | 2/24/2026 3:59:56 PM EST | |||
| 155.00 | 28.60 | 31.40 | 30.00 | % | 0.19 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.12 | 2/24/2026 3:59:56 PM EST | |||
| 157.50 | 26.30 | 29.00 | 27.65 | % | 0.18 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.13 | 2/24/2026 3:59:56 PM EST | |||
| 160.00 | 24.10 | 26.60 | 25.35 | 23.60 | +11.80 | +100.00% | 0.16 | 12 | 5 | 0.70 | 0.89 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 162.50 | 21.60 | 24.50 | 23.05 | % | 0.14 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.16 | 2/24/2026 3:59:56 PM EST | |||
| 165.00 | 19.20 | 22.20 | 20.70 | 18.77 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.43 | 0.85 | 0.01 | -0.17 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 167.50 | 17.20 | 20.40 | 18.80 | % | 0.11 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.18 | 2/24/2026 3:59:56 PM EST | |||
| 170.00 | 15.20 | 18.00 | 16.60 | 14.35 | -0.55 | -3.70% | 0.10 | 6 | 10 | 0.46 | 0.79 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 172.50 | 13.20 | 15.80 | 14.50 | 14.60 | +3.20 | +28.07% | 0.08 | 490 | 5 | 0.45 | 0.76 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 175.00 | 12.00 | 13.90 | 12.95 | 11.40 | +1.50 | +15.16% | 0.07 | 2 | 13 | 0.47 | 0.72 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 177.50 | 10.20 | 12.10 | 11.15 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.46 | 0.67 | 0.02 | -0.21 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 180.00 | 9.20 | 9.90 | 9.55 | 8.30 | +0.30 | +3.75% | 0.05 | 4 | 50 | 0.46 | 0.62 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 182.50 | 7.80 | 8.50 | 8.15 | 5.50 | -1.20 | -17.91% | 0.04 | 2 | 1 | 0.45 | 0.56 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 185.00 | 6.50 | 7.20 | 6.85 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.51 | 0.02 | -0.21 | 2/5/2026 | 2/24/2026 3:59:56 PM EST |
| 187.50 | 5.30 | 6.00 | 5.65 | 5.00 | +0.10 | +2.05% | 0.03 | 1 | 9 | 0.44 | 0.45 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 190.00 | 4.30 | 5.00 | 4.65 | 4.34 | +0.14 | +3.34% | 0.02 | 3 | 11 | 0.44 | 0.39 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 192.50 | 3.20 | 4.40 | 3.80 | 3.74 | +0.14 | +3.89% | 0.02 | 2 | 1 | 0.44 | 0.34 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 195.00 | 2.75 | 3.30 | 3.03 | 2.43 | -0.71 | -22.62% | 0.02 | 5 | 35 | 0.43 | 0.29 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 197.50 | 1.75 | 2.95 | 2.35 | % | 0.01 | 0 | 0 | 0.43 | 0.25 | 0.02 | -0.16 | 2/24/2026 3:59:56 PM EST | |||
| 200.00 | 1.40 | 2.55 | 1.98 | 1.86 | -0.62 | -25.00% | 0.01 | 7 | 12 | 0.44 | 0.21 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 202.50 | 1.00 | 2.05 | 1.53 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.01 | -0.13 | 2/24/2026 3:59:56 PM EST | |||
| 205.00 | 0.80 | 2.30 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.12 | 2/24/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.60 | 0.09 | 0.01 | -0.08 | 2/24/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.01 | -0.06 | 2/24/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.04 | 2/24/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.03 | 2/24/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 2/24/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 2/24/2026 3:59:56 PM EST | |||
| 135.00 | 0.05 | 1.35 | 0.70 | 0.52 | -0.48 | -48.00% | 0.01 | 11 | 304 | 0.71 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.97 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | -0.02 | 0.00 | -0.05 | 2/19/2026 | 2/24/2026 3:59:56 PM EST |
| 150.00 | 0.15 | 1.90 | 1.03 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.05 | 0.00 | -0.09 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 155.00 | 0.40 | 2.05 | 1.23 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.07 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 157.50 | 0.45 | 2.05 | 1.25 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.01 | -0.13 | 2/24/2026 3:59:56 PM EST | |||
| 160.00 | 0.55 | 2.05 | 1.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.11 | 0.01 | -0.15 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 162.50 | 0.95 | 2.10 | 1.53 | % | 0.01 | 0 | 0 | 0.55 | -0.13 | 0.01 | -0.16 | 2/24/2026 3:59:56 PM EST | |||
| 165.00 | 1.20 | 2.30 | 1.75 | 1.68 | -2.76 | -62.17% | 0.01 | 5 | 2 | 0.53 | -0.15 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 167.50 | 1.50 | 2.35 | 1.93 | 2.20 | % | 0.01 | 5 | 0 | 0.50 | -0.18 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 170.00 | 1.80 | 4.00 | 2.90 | 2.47 | -5.23 | -67.93% | 0.02 | 5 | 1 | 0.47 | -0.21 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 172.50 | 2.45 | 3.50 | 2.98 | % | 0.02 | 0 | 0 | 0.49 | -0.24 | 0.02 | -0.20 | 2/24/2026 3:59:56 PM EST | |||
| 175.00 | 3.30 | 3.70 | 3.50 | 7.00 | -2.70 | -27.84% | 0.02 | 6 | 10 | 0.48 | -0.28 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 177.50 | 3.80 | 4.90 | 4.35 | % | 0.02 | 0 | 0 | 0.47 | -0.33 | 0.02 | -0.21 | 2/24/2026 3:59:56 PM EST | |||
| 180.00 | 4.80 | 5.40 | 5.10 | 5.50 | % | 0.03 | 3 | 0 | 0.45 | -0.38 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 182.50 | 6.00 | 6.50 | 6.25 | 6.30 | -6.60 | -51.17% | 0.03 | 5 | 2 | 0.46 | -0.44 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 185.00 | 7.10 | 7.90 | 7.50 | 14.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.49 | 0.02 | -0.21 | 2/17/2026 | 2/24/2026 3:59:56 PM EST |
| 187.50 | 8.20 | 9.70 | 8.95 | % | 0.05 | 0 | 0 | 0.46 | -0.55 | 0.02 | -0.21 | 2/24/2026 3:59:56 PM EST | |||
| 190.00 | 9.70 | 11.00 | 10.35 | % | 0.05 | 0 | 0 | 0.45 | -0.61 | 0.02 | -0.20 | 2/24/2026 3:59:56 PM EST | |||
| 192.50 | 11.20 | 12.70 | 11.95 | % | 0.06 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.19 | 2/24/2026 3:59:56 PM EST | |||
| 195.00 | 13.00 | 14.90 | 13.95 | % | 0.07 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.17 | 2/24/2026 3:59:56 PM EST | |||
| 197.50 | 14.60 | 16.90 | 15.75 | % | 0.08 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.16 | 2/24/2026 3:59:56 PM EST | |||
| 200.00 | 16.70 | 18.70 | 17.70 | % | 0.09 | 0 | 0 | 0.44 | -0.79 | 0.02 | -0.15 | 2/24/2026 3:59:56 PM EST | |||
| 202.50 | 18.70 | 21.40 | 20.05 | % | 0.10 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.13 | 2/24/2026 3:59:56 PM EST | |||
| 205.00 | 20.60 | 23.60 | 22.10 | % | 0.11 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.12 | 2/24/2026 3:59:56 PM EST | |||
| 210.00 | 24.80 | 28.00 | 26.40 | % | 0.13 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.08 | 2/24/2026 3:59:56 PM EST | |||
| 215.00 | 29.50 | 32.80 | 31.15 | % | 0.14 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.06 | 2/24/2026 3:59:56 PM EST | |||
| 220.00 | 34.40 | 37.60 | 36.00 | % | 0.16 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 2/24/2026 3:59:56 PM EST | |||
| 225.00 | 39.20 | 42.50 | 40.85 | % | 0.18 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 2/24/2026 3:59:56 PM EST | |||
| 230.00 | 44.10 | 47.50 | 45.80 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 2/24/2026 3:59:56 PM EST | |||
| 235.00 | 48.60 | 52.90 | 50.75 | % | 0.22 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 240.00 | 53.60 | 57.90 | 55.75 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 245.00 | 58.60 | 63.00 | 60.80 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST |