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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 73.50 | 76.70 | 75.10 | 68.03 | 0.00 | 0.00% | 0.68 | 0 | 15 | 0.97 | 0.99 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 115.00 | 68.50 | 71.80 | 70.15 | 56.60 | % | 0.61 | 1 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 120.00 | 63.50 | 66.70 | 65.10 | % | 0.54 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 2/24/2026 3:59:56 PM EST | |||
| 125.00 | 58.50 | 61.30 | 59.90 | % | 0.48 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 2/24/2026 3:59:56 PM EST | |||
| 130.00 | 54.60 | 56.80 | 55.70 | 55.09 | % | 0.43 | 1 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 135.00 | 49.00 | 52.10 | 50.55 | % | 0.37 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.05 | 2/24/2026 3:59:56 PM EST | |||
| 140.00 | 44.50 | 47.60 | 46.05 | % | 0.33 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.07 | 2/24/2026 3:59:56 PM EST | |||
| 145.00 | 39.70 | 42.60 | 41.15 | % | 0.28 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.07 | 2/24/2026 3:59:56 PM EST | |||
| 150.00 | 35.50 | 38.40 | 36.95 | % | 0.25 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.08 | 2/24/2026 3:59:56 PM EST | |||
| 155.00 | 31.00 | 33.80 | 32.40 | % | 0.21 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.09 | 2/24/2026 3:59:56 PM EST | |||
| 160.00 | 27.00 | 29.90 | 28.45 | % | 0.18 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.10 | 2/24/2026 3:59:56 PM EST | |||
| 165.00 | 23.40 | 26.10 | 24.75 | 22.20 | % | 0.15 | 2 | 0 | 0.47 | 0.76 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 170.00 | 19.90 | 22.10 | 21.00 | 18.20 | % | 0.12 | 1 | 0 | 0.46 | 0.71 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 175.00 | 16.30 | 18.90 | 17.60 | 12.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.66 | 0.01 | -0.12 | 2/19/2026 | 2/24/2026 3:59:56 PM EST |
| 180.00 | 13.20 | 15.90 | 14.55 | 13.70 | +1.20 | +9.60% | 0.08 | 151 | 7 | 0.44 | 0.60 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 185.00 | 10.50 | 13.20 | 11.85 | 10.10 | -0.06 | -0.60% | 0.06 | 70 | 165 | 0.43 | 0.53 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 190.00 | 8.30 | 10.80 | 9.55 | 9.50 | +1.03 | +12.17% | 0.05 | 3 | 1 | 0.43 | 0.46 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 195.00 | 6.40 | 8.70 | 7.55 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | 0.40 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 200.00 | 5.20 | 6.90 | 6.05 | 5.60 | +0.13 | +2.38% | 0.03 | 9 | 11 | 0.42 | 0.33 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 210.00 | 2.80 | 5.00 | 3.90 | 2.70 | -0.88 | -24.59% | 0.02 | 2 | 9 | 0.43 | 0.23 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 220.00 | 2.40 | 2.70 | 2.55 | 2.40 | +0.41 | +20.61% | 0.01 | 3 | 1 | 0.44 | 0.14 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 230.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 2/24/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 2/24/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 2/24/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 2/24/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.04 | 2/24/2026 3:59:56 PM EST | |||
| 130.00 | 0.20 | 0.70 | 0.45 | 0.52 | -0.54 | -50.95% | 0.00 | 308 | 1 | 0.51 | -0.04 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 140.00 | 0.65 | 2.00 | 1.33 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.00 | -0.07 | 2/24/2026 3:59:56 PM EST | |||
| 145.00 | 1.25 | 3.40 | 2.33 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.07 | 2/24/2026 3:59:56 PM EST | |||
| 150.00 | 1.75 | 3.20 | 2.48 | 2.60 | -1.00 | -27.78% | 0.02 | 1 | 1 | 0.52 | -0.12 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 155.00 | 2.20 | 3.60 | 2.90 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | -0.16 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 160.00 | 3.10 | 4.60 | 3.85 | 4.32 | -2.18 | -33.54% | 0.02 | 9 | 1 | 0.49 | -0.19 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 165.00 | 4.20 | 5.80 | 5.00 | 7.62 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.24 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 170.00 | 5.50 | 7.20 | 6.35 | 6.59 | -2.89 | -30.49% | 0.04 | 9 | 3 | 0.47 | -0.29 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 175.00 | 7.20 | 9.00 | 8.10 | 10.50 | % | 0.05 | 1 | 0 | 0.46 | -0.34 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 180.00 | 9.10 | 11.00 | 10.05 | 15.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.40 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 185.00 | 11.60 | 13.20 | 12.40 | 11.96 | % | 0.07 | 5 | 0 | 0.44 | -0.47 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 190.00 | 14.10 | 16.10 | 15.10 | 15.49 | % | 0.08 | 5 | 0 | 0.44 | -0.54 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 195.00 | 17.30 | 19.20 | 18.25 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.01 | -0.11 | 2/24/2026 3:59:56 PM EST | |||
| 200.00 | 20.60 | 22.50 | 21.55 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.10 | 2/24/2026 3:59:56 PM EST | |||
| 210.00 | 28.00 | 30.50 | 29.25 | % | 0.14 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.08 | 2/24/2026 3:59:56 PM EST | |||
| 220.00 | 35.90 | 39.00 | 37.45 | % | 0.17 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.06 | 2/24/2026 3:59:56 PM EST | |||
| 230.00 | 45.40 | 48.30 | 46.85 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 2/24/2026 3:59:56 PM EST | |||
| 240.00 | 54.80 | 57.70 | 56.25 | 72.27 | +8.44 | +13.23% | 0.23 | 1 | 1 | 0.57 | -0.95 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 250.00 | 64.40 | 67.60 | 66.00 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 2/24/2026 3:59:56 PM EST | |||
| 260.00 | 74.10 | 77.60 | 75.85 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:56 PM EST |