Options Chain for NRG ENERGY INC COM NEW (NRG) - $161.78 as of 4/9/2026 9:37:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 65.10 | 69.20 | 67.15 | % | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 100.00 | 60.20 | 64.20 | 62.20 | % | 0.62 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 105.00 | 55.40 | 59.30 | 57.35 | 40.53 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.15 | 0.98 | 0.00 | -0.03 | 3/31/2026 | 4/9/2026 4:00:02 PM EST |
| 110.00 | 51.60 | 54.40 | 53.00 | % | 0.48 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.03 | 4/9/2026 4:00:02 PM EST | |||
| 115.00 | 46.60 | 49.60 | 48.10 | % | 0.42 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.04 | 4/9/2026 4:00:02 PM EST | |||
| 120.00 | 42.00 | 44.80 | 43.40 | % | 0.36 | 0 | 2 | 0.88 | 0.94 | 0.00 | -0.07 | 4/9/2026 4:00:02 PM EST | |||
| 125.00 | 37.70 | 40.20 | 38.95 | % | 0.31 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.09 | 4/9/2026 4:00:02 PM EST | |||
| 130.00 | 33.00 | 35.60 | 34.30 | % | 0.26 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.10 | 4/9/2026 4:00:02 PM EST | |||
| 135.00 | 28.40 | 31.30 | 29.85 | % | 0.22 | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.11 | 4/9/2026 4:00:02 PM EST | |||
| 140.00 | 24.50 | 27.20 | 25.85 | 22.62 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.58 | 0.82 | 0.01 | -0.12 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 145.00 | 20.60 | 22.10 | 21.35 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.53 | 0.77 | 0.01 | -0.13 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 150.00 | 16.80 | 18.60 | 17.70 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.52 | 0.71 | 0.01 | -0.14 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 155.00 | 13.80 | 15.40 | 14.60 | 17.25 | +4.19 | +32.09% | 0.09 | 20 | 40 | 0.52 | 0.65 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 160.00 | 10.90 | 12.50 | 11.70 | 13.95 | +4.15 | +42.35% | 0.07 | 10 | 39 | 0.51 | 0.57 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 165.00 | 8.60 | 10.10 | 9.35 | 11.20 | +3.20 | +40.00% | 0.06 | 5 | 12 | 0.51 | 0.50 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 170.00 | 6.60 | 8.00 | 7.30 | 7.10 | +1.78 | +33.46% | 0.04 | 2 | 12 | 0.51 | 0.42 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 175.00 | 4.90 | 6.30 | 5.60 | 6.50 | +2.00 | +44.45% | 0.03 | 3,153 | 148 | 0.50 | 0.35 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 180.00 | 3.70 | 5.00 | 4.35 | 4.05 | +1.94 | +91.95% | 0.02 | 2 | 17 | 0.51 | 0.29 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 185.00 | 2.80 | 3.80 | 3.30 | 4.10 | +1.60 | +64.00% | 0.02 | 5 | 12 | 0.51 | 0.24 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 190.00 | 2.00 | 3.10 | 2.55 | 2.83 | +1.60 | +130.09% | 0.01 | 6 | 4 | 0.51 | 0.19 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 195.00 | 1.20 | 2.60 | 1.90 | 2.10 | +1.15 | +121.06% | 0.01 | 1 | 127 | 0.51 | 0.15 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 200.00 | 1.00 | 2.85 | 1.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.56 | 0.12 | 0.01 | -0.08 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 210.00 | 0.35 | 1.85 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.06 | 4/9/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.03 | 4/9/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.02 | 0.00 | -0.02 | 3/24/2026 | 4/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 35 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.77 | -0.02 | 0.00 | -0.02 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.85 | -0.02 | 0.00 | -0.03 | 4/9/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.02 | -0.03 | 0.00 | -0.03 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.04 | 0.00 | -0.04 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 120.00 | 0.35 | 2.80 | 1.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.72 | -0.06 | 0.00 | -0.07 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 125.00 | 0.85 | 1.65 | 1.25 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.64 | -0.09 | 0.00 | -0.09 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 130.00 | 1.25 | 2.75 | 2.00 | 1.45 | -0.50 | -25.65% | 0.02 | 15 | 27 | 0.64 | -0.11 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 135.00 | 1.85 | 2.80 | 2.33 | 2.10 | -2.15 | -50.59% | 0.02 | 3 | 36 | 0.60 | -0.14 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 140.00 | 2.55 | 3.60 | 3.08 | 2.80 | -0.50 | -15.16% | 0.02 | 4 | 322 | 0.57 | -0.18 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 145.00 | 3.60 | 5.00 | 4.30 | 4.00 | -0.70 | -14.90% | 0.03 | 9 | 29 | 0.57 | -0.23 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 150.00 | 4.70 | 6.10 | 5.40 | 4.73 | -1.32 | -21.82% | 0.04 | 14 | 13 | 0.54 | -0.29 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 155.00 | 6.30 | 7.90 | 7.10 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.53 | -0.35 | 0.01 | -0.15 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 160.00 | 8.40 | 10.10 | 9.25 | 8.61 | -10.69 | -55.39% | 0.06 | 2 | 9 | 0.53 | -0.43 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 165.00 | 10.90 | 12.80 | 11.85 | 11.30 | -14.53 | -56.26% | 0.07 | 9 | 321 | 0.52 | -0.50 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 170.00 | 13.90 | 15.70 | 14.80 | 12.80 | % | 0.09 | 9 | 0 | 0.52 | -0.58 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 175.00 | 17.30 | 19.00 | 18.15 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | -0.65 | 0.01 | -0.14 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 180.00 | 21.20 | 22.50 | 21.85 | % | 0.12 | 0 | 0 | 0.52 | -0.71 | 0.01 | -0.13 | 4/9/2026 4:00:02 PM EST | |||
| 185.00 | 24.70 | 27.00 | 25.85 | % | 0.14 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.12 | 4/9/2026 4:00:02 PM EST | |||
| 190.00 | 29.00 | 31.30 | 30.15 | % | 0.16 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.10 | 4/9/2026 4:00:02 PM EST | |||
| 195.00 | 32.90 | 35.80 | 34.35 | % | 0.18 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.09 | 4/9/2026 4:00:02 PM EST | |||
| 200.00 | 37.70 | 40.10 | 38.90 | % | 0.19 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.08 | 4/9/2026 4:00:02 PM EST | |||
| 210.00 | 46.90 | 49.70 | 48.30 | % | 0.23 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.06 | 4/9/2026 4:00:02 PM EST | |||
| 220.00 | 56.50 | 59.60 | 58.05 | % | 0.26 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 4/9/2026 4:00:02 PM EST | |||
| 230.00 | 66.30 | 69.20 | 67.75 | % | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 4/9/2026 4:00:02 PM EST |