Options Chain for NRG ENERGY INC COM NEW (NRG) - $152.91 as of 3/13/2026 8:03:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.30 | 75.30 | 73.30 | % | 0.92 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 85.00 | 66.50 | 70.30 | 68.40 | % | 0.80 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 90.00 | 61.50 | 65.40 | 63.45 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 95.00 | 56.50 | 60.70 | 58.60 | % | 0.62 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 100.00 | 51.60 | 55.80 | 53.70 | % | 0.54 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 105.00 | 46.80 | 51.00 | 48.90 | % | 0.47 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 110.00 | 42.30 | 46.30 | 44.30 | % | 0.40 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 115.00 | 37.60 | 41.80 | 39.70 | % | 0.35 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.04 | 3/13/2026 3:59:54 PM EST | |||
| 120.00 | 33.20 | 37.30 | 35.25 | % | 0.29 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.06 | 3/13/2026 3:59:54 PM EST | |||
| 125.00 | 28.80 | 33.00 | 30.90 | % | 0.25 | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.07 | 3/13/2026 3:59:54 PM EST | |||
| 130.00 | 24.60 | 28.60 | 26.60 | % | 0.20 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.09 | 3/13/2026 3:59:54 PM EST | |||
| 135.00 | 20.70 | 24.80 | 22.75 | % | 0.17 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.10 | 3/13/2026 3:59:54 PM EST | |||
| 140.00 | 17.00 | 21.00 | 19.00 | % | 0.14 | 0 | 0 | 0.51 | 0.72 | 0.01 | -0.11 | 3/13/2026 3:59:54 PM EST | |||
| 145.00 | 13.60 | 17.80 | 15.70 | % | 0.11 | 0 | 0 | 0.50 | 0.65 | 0.01 | -0.12 | 3/13/2026 3:59:54 PM EST | |||
| 150.00 | 11.70 | 14.20 | 12.95 | % | 0.09 | 0 | 0 | 0.50 | 0.58 | 0.01 | -0.12 | 3/13/2026 3:59:54 PM EST | |||
| 155.00 | 9.30 | 11.60 | 10.45 | 10.10 | +2.10 | +26.25% | 0.07 | 1 | 1 | 0.50 | 0.51 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 160.00 | 6.90 | 9.50 | 8.20 | % | 0.05 | 0 | 0 | 0.49 | 0.44 | 0.01 | -0.12 | 3/13/2026 3:59:54 PM EST | |||
| 165.00 | 5.10 | 7.50 | 6.30 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.37 | 0.01 | -0.11 | 3/12/2026 | 3/13/2026 3:59:54 PM EST |
| 170.00 | 3.70 | 6.60 | 5.15 | 5.48 | % | 0.03 | 1 | 0 | 0.49 | 0.31 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 175.00 | 2.55 | 5.60 | 4.08 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.09 | 3/13/2026 3:59:54 PM EST | |||
| 180.00 | 0.90 | 4.90 | 2.90 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.01 | -0.08 | 3/13/2026 3:59:54 PM EST | |||
| 185.00 | 0.10 | 4.20 | 2.15 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.07 | 3/13/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.01 | -0.05 | 3/13/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.04 | 3/13/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.04 | 3/13/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.00 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.04 | 3/13/2026 3:59:54 PM EST | |||
| 120.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.06 | 3/13/2026 3:59:54 PM EST | |||
| 125.00 | 0.40 | 4.40 | 2.40 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.01 | -0.07 | 3/13/2026 3:59:54 PM EST | |||
| 130.00 | 1.25 | 4.90 | 3.08 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.01 | -0.09 | 3/13/2026 3:59:54 PM EST | |||
| 135.00 | 2.25 | 6.50 | 4.38 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.10 | 3/13/2026 3:59:54 PM EST | |||
| 140.00 | 3.70 | 7.80 | 5.75 | % | 0.04 | 0 | 0 | 0.52 | -0.28 | 0.01 | -0.11 | 3/13/2026 3:59:54 PM EST | |||
| 145.00 | 5.50 | 9.50 | 7.50 | % | 0.05 | 0 | 0 | 0.52 | -0.35 | 0.01 | -0.12 | 3/13/2026 3:59:54 PM EST | |||
| 150.00 | 7.80 | 10.60 | 9.20 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.01 | -0.12 | 3/13/2026 3:59:54 PM EST | |||
| 155.00 | 10.50 | 13.00 | 11.75 | % | 0.08 | 0 | 0 | 0.49 | -0.49 | 0.01 | -0.12 | 3/13/2026 3:59:54 PM EST | |||
| 160.00 | 13.50 | 16.00 | 14.75 | 15.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.56 | 0.01 | -0.12 | 3/12/2026 | 3/13/2026 3:59:54 PM EST |
| 165.00 | 16.80 | 19.10 | 17.95 | % | 0.11 | 0 | 0 | 0.49 | -0.63 | 0.01 | -0.11 | 3/13/2026 3:59:54 PM EST | |||
| 170.00 | 19.70 | 22.70 | 21.20 | % | 0.12 | 0 | 0 | 0.46 | -0.69 | 0.01 | -0.10 | 3/13/2026 3:59:54 PM EST | |||
| 175.00 | 23.90 | 26.50 | 25.20 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.09 | 3/13/2026 3:59:54 PM EST | |||
| 180.00 | 27.50 | 31.60 | 29.55 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.08 | 3/13/2026 3:59:54 PM EST | |||
| 185.00 | 31.80 | 35.80 | 33.80 | % | 0.18 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.07 | 3/13/2026 3:59:54 PM EST | |||
| 190.00 | 36.20 | 40.30 | 38.25 | % | 0.20 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.05 | 3/13/2026 3:59:54 PM EST | |||
| 195.00 | 40.90 | 45.10 | 43.00 | % | 0.22 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.04 | 3/13/2026 3:59:54 PM EST | |||
| 200.00 | 45.50 | 49.70 | 47.60 | % | 0.24 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.04 | 3/13/2026 3:59:54 PM EST | |||
| 205.00 | 50.30 | 54.60 | 52.45 | % | 0.26 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 210.00 | 55.20 | 59.30 | 57.25 | % | 0.27 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 215.00 | 60.20 | 64.30 | 62.25 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 220.00 | 65.20 | 69.30 | 67.25 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:54 PM EST |