Options Chain for NRG ENERGY INC COM NEW (NRG) - $143.99 as of 2/5/2026 9:34:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 97.30 | 101.60 | 99.45 | 119.80 | 0.00 | 0.00% | 2.21 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 3:59:45 PM EST |
| 50.00 | 92.50 | 96.50 | 94.50 | 95.85 | 0.00 | 0.00% | 1.89 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/4/2026 3:59:45 PM EST |
| 55.00 | 87.40 | 91.70 | 89.55 | 94.50 | 0.00 | 0.00% | 1.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/4/2026 3:59:45 PM EST |
| 60.00 | 82.40 | 86.70 | 84.55 | 102.13 | 0.00 | 0.00% | 1.41 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/4/2026 3:59:45 PM EST |
| 65.00 | 77.60 | 81.70 | 79.65 | 92.15 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/4/2026 3:59:45 PM EST |
| 70.00 | 72.60 | 76.70 | 74.65 | 79.90 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:45 PM EST |
| 75.00 | 67.50 | 71.80 | 69.65 | 31.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 2/4/2026 3:59:45 PM EST |
| 80.00 | 63.00 | 65.90 | 64.45 | 76.00 | 0.00 | 0.00% | 0.81 | 0 | 15 | 1.21 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 2/4/2026 3:59:45 PM EST |
| 85.00 | 58.00 | 61.00 | 59.50 | 29.95 | 0.00 | 0.00% | 0.70 | 0 | 29 | 1.12 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 2/4/2026 3:59:45 PM EST |
| 90.00 | 53.10 | 56.00 | 54.55 | 91.60 | 0.00 | 0.00% | 0.61 | 0 | 13 | 1.02 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 2/4/2026 3:59:45 PM EST |
| 95.00 | 48.20 | 51.20 | 49.70 | 65.70 | 0.00 | 0.00% | 0.52 | 0 | 13 | 0.95 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 2/4/2026 3:59:45 PM EST |
| 100.00 | 43.30 | 46.00 | 44.65 | 70.23 | 0.00 | 0.00% | 0.45 | 0 | 44 | 0.84 | 0.97 | 0.00 | -0.03 | 11/26/2025 | 2/4/2026 3:59:45 PM EST |
| 105.00 | 39.00 | 41.00 | 40.00 | 17.57 | 0.00 | 0.00% | 0.38 | 0 | 65 | 0.75 | 0.95 | 0.00 | -0.04 | 4/23/2025 | 2/4/2026 3:59:45 PM EST |
| 110.00 | 34.00 | 36.60 | 35.30 | 45.59 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.73 | 0.93 | 0.00 | -0.05 | 1/28/2026 | 2/4/2026 3:59:45 PM EST |
| 115.00 | 30.00 | 32.20 | 31.10 | 58.00 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.57 | 0.90 | 0.01 | -0.06 | 10/8/2025 | 2/4/2026 3:59:45 PM EST |
| 120.00 | 25.60 | 27.80 | 26.70 | 26.60 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.55 | 0.85 | 0.01 | -0.08 | 1/8/2026 | 2/4/2026 3:59:45 PM EST |
| 125.00 | 21.10 | 23.80 | 22.45 | 26.40 | 0.00 | 0.00% | 0.18 | 0 | 96 | 0.53 | 0.80 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 130.00 | 17.80 | 19.70 | 18.75 | 18.73 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.53 | 0.74 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 135.00 | 14.40 | 16.30 | 15.35 | 20.40 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.52 | 0.68 | 0.01 | -0.11 | 1/16/2026 | 2/4/2026 3:59:45 PM EST |
| 140.00 | 11.50 | 13.40 | 12.45 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.52 | 0.60 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 145.00 | 9.10 | 10.70 | 9.90 | 9.94 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.51 | 0.52 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 150.00 | 7.10 | 8.50 | 7.80 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.51 | 0.45 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 155.00 | 5.10 | 6.60 | 5.85 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 395 | 0.50 | 0.38 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 160.00 | 4.30 | 5.20 | 4.75 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 2,364 | 0.52 | 0.31 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 165.00 | 3.20 | 4.10 | 3.65 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1,973 | 0.52 | 0.25 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 170.00 | 2.20 | 3.20 | 2.70 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.51 | 0.20 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 175.00 | 1.80 | 2.40 | 2.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.52 | 0.16 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 180.00 | 1.15 | 2.85 | 2.00 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.56 | 0.12 | 0.01 | -0.06 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 185.00 | 0.60 | 1.55 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.51 | 0.10 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 190.00 | 0.30 | 2.80 | 1.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.57 | 0.07 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 195.00 | 0.25 | 1.70 | 0.98 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,794 | 0.56 | 0.06 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 200.00 | 0.15 | 1.50 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.56 | 0.05 | 0.00 | -0.03 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 2.05 | 1.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.81 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 2/4/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.65 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.91 | 0.01 | 0.00 | -0.01 | 11/5/2025 | 2/4/2026 3:59:45 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/4/2026 3:59:45 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/4/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/4/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/4/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 204 | 1.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/4/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/4/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/4/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.32 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 2/4/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.86 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 2/4/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.03 | -0.01 | 0.00 | -0.02 | 12/3/2025 | 2/4/2026 3:59:45 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.62 | -0.03 | 0.00 | -0.03 | 1/29/2026 | 2/4/2026 3:59:45 PM EST |
| 105.00 | 0.45 | 0.85 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.59 | -0.05 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 110.00 | 0.15 | 1.40 | 0.78 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.51 | -0.07 | 0.00 | -0.05 | 1/26/2026 | 2/4/2026 3:59:45 PM EST |
| 115.00 | 0.80 | 2.50 | 1.65 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.57 | -0.10 | 0.01 | -0.06 | 1/20/2026 | 2/4/2026 3:59:45 PM EST |
| 120.00 | 1.90 | 2.80 | 2.35 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.56 | -0.15 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 125.00 | 2.50 | 3.90 | 3.20 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.54 | -0.20 | 0.01 | -0.09 | 1/21/2026 | 2/4/2026 3:59:45 PM EST |
| 130.00 | 3.90 | 4.70 | 4.30 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.52 | -0.26 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 135.00 | 5.70 | 6.60 | 6.15 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 311 | 0.53 | -0.32 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 140.00 | 7.60 | 8.70 | 8.15 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 302 | 0.52 | -0.40 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 145.00 | 9.90 | 11.40 | 10.65 | 11.85 | 0.00 | 0.00% | 0.07 | 0 | 454 | 0.52 | -0.48 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 150.00 | 12.90 | 14.00 | 13.45 | 13.73 | 0.00 | 0.00% | 0.09 | 0 | 482 | 0.51 | -0.55 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 155.00 | 16.00 | 17.70 | 16.85 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 346 | 0.52 | -0.62 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 160.00 | 19.70 | 21.40 | 20.55 | 13.95 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.52 | -0.69 | 0.01 | -0.10 | 1/30/2026 | 2/4/2026 3:59:45 PM EST |
| 165.00 | 23.50 | 25.40 | 24.45 | 19.63 | 0.00 | 0.00% | 0.15 | 0 | 405 | 0.53 | -0.75 | 0.01 | -0.09 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 170.00 | 27.40 | 29.50 | 28.45 | 21.25 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.51 | -0.80 | 0.01 | -0.08 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 175.00 | 31.80 | 33.90 | 32.85 | 23.89 | 0.00 | 0.00% | 0.19 | 0 | 263 | 0.51 | -0.84 | 0.01 | -0.07 | 1/27/2026 | 2/4/2026 3:59:45 PM EST |
| 180.00 | 36.30 | 38.30 | 37.30 | 34.00 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.50 | -0.88 | 0.01 | -0.06 | 1/20/2026 | 2/4/2026 3:59:45 PM EST |
| 185.00 | 40.90 | 43.30 | 42.10 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.66 | -0.90 | 0.01 | -0.05 | 11/20/2025 | 2/4/2026 3:59:45 PM EST |
| 190.00 | 45.60 | 48.10 | 46.85 | 30.70 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.70 | -0.93 | 0.01 | -0.04 | 12/3/2025 | 2/4/2026 3:59:45 PM EST |
| 195.00 | 50.30 | 52.90 | 51.60 | % | 0.26 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.03 | 2/4/2026 3:59:45 PM EST | |||
| 200.00 | 55.20 | 57.80 | 56.50 | 38.50 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.74 | -0.95 | 0.00 | -0.03 | 12/3/2025 | 2/4/2026 3:59:45 PM EST |
| 210.00 | 64.50 | 67.70 | 66.10 | % | 0.31 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 2/4/2026 3:59:45 PM EST | |||
| 220.00 | 74.20 | 77.70 | 75.95 | % | 0.35 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:45 PM EST | |||
| 230.00 | 84.30 | 87.70 | 86.00 | % | 0.37 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:45 PM EST | |||
| 240.00 | 93.80 | 97.70 | 95.75 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 250.00 | 103.80 | 107.90 | 105.85 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 260.00 | 113.80 | 118.00 | 115.90 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST |