Options Chain for NRG ENERGY INC COM NEW (NRG) - $127.56 as of 7/29/2026 3:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 42.20 | 46.00 | 44.10 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 85.00 | 37.60 | 41.00 | 39.30 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 90.00 | 32.40 | 36.10 | 34.25 | % | 0.38 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 7/29/2026 3:59:45 PM EST | |||
| 95.00 | 27.20 | 31.10 | 29.15 | % | 0.31 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.03 | 7/29/2026 3:59:45 PM EST | |||
| 100.00 | 22.40 | 26.20 | 24.30 | % | 0.24 | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.06 | 7/29/2026 3:59:45 PM EST | |||
| 105.00 | 18.00 | 21.10 | 19.55 | % | 0.19 | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.10 | 7/29/2026 3:59:45 PM EST | |||
| 110.00 | 15.00 | 17.60 | 16.30 | % | 0.15 | 0 | 0 | 0.77 | 0.81 | 0.02 | -0.14 | 7/29/2026 3:59:45 PM EST | |||
| 115.00 | 10.20 | 14.10 | 12.15 | % | 0.11 | 0 | 0 | 0.69 | 0.72 | 0.02 | -0.18 | 7/29/2026 3:59:45 PM EST | |||
| 120.00 | 8.60 | 9.50 | 9.05 | % | 0.08 | 0 | 0 | 0.70 | 0.61 | 0.02 | -0.20 | 7/29/2026 3:59:45 PM EST | |||
| 124.00 | 5.40 | 7.10 | 6.25 | % | 0.05 | 0 | 0 | 0.62 | 0.52 | 0.02 | -0.21 | 7/29/2026 3:59:45 PM EST | |||
| 125.00 | 4.90 | 6.80 | 5.85 | % | 0.05 | 0 | 0 | 0.61 | 0.49 | 0.02 | -0.21 | 7/29/2026 3:59:45 PM EST | |||
| 126.00 | 5.10 | 6.20 | 5.65 | % | 0.04 | 0 | 0 | 0.65 | 0.47 | 0.02 | -0.20 | 7/29/2026 3:59:45 PM EST | |||
| 127.00 | 4.50 | 5.70 | 5.10 | % | 0.04 | 0 | 0 | 0.63 | 0.45 | 0.02 | -0.20 | 7/29/2026 3:59:45 PM EST | |||
| 128.00 | 4.70 | 5.30 | 5.00 | % | 0.04 | 0 | 0 | 0.66 | 0.42 | 0.02 | -0.20 | 7/29/2026 3:59:45 PM EST | |||
| 129.00 | 4.30 | 4.90 | 4.60 | % | 0.04 | 0 | 0 | 0.66 | 0.40 | 0.02 | -0.20 | 7/29/2026 3:59:45 PM EST | |||
| 130.00 | 3.30 | 4.60 | 3.95 | 5.00 | -0.50 | -9.10% | 0.03 | 17 | 9 | 0.63 | 0.38 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 131.00 | 2.35 | 4.30 | 3.33 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.35 | 0.02 | -0.18 | 7/21/2026 | 7/29/2026 3:59:45 PM EST |
| 132.00 | 3.20 | 3.90 | 3.55 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.65 | 0.33 | 0.02 | -0.18 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 133.00 | 2.90 | 3.60 | 3.25 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | 0.31 | 0.02 | -0.17 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 134.00 | 2.00 | 3.30 | 2.65 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.29 | 0.02 | -0.17 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 135.00 | 1.70 | 3.10 | 2.40 | 3.40 | -0.70 | -17.08% | 0.02 | 1 | 11 | 0.61 | 0.27 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 136.00 | 2.15 | 2.85 | 2.50 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | 0.25 | 0.02 | -0.15 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 137.00 | 1.10 | 2.65 | 1.88 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.23 | 0.02 | -0.15 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 138.00 | 1.75 | 2.45 | 2.10 | 2.87 | -4.23 | -59.58% | 0.02 | 1 | 2 | 0.65 | 0.21 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 139.00 | 0.75 | 2.25 | 1.50 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.19 | 0.02 | -0.13 | 7/28/2026 | 7/29/2026 3:59:45 PM EST |
| 140.00 | 1.50 | 2.10 | 1.80 | 1.60 | -1.90 | -54.29% | 0.01 | 18 | 21 | 0.65 | 0.18 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 141.00 | 0.65 | 1.95 | 1.30 | 2.25 | -3.65 | -61.87% | 0.01 | 2 | 2 | 0.60 | 0.16 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 142.00 | 1.30 | 1.65 | 1.48 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.15 | 0.01 | -0.11 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 143.00 | 1.05 | 2.25 | 1.65 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.14 | 0.01 | -0.11 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 144.00 | 0.20 | 2.00 | 1.10 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.13 | 0.01 | -0.10 | 7/20/2026 | 7/29/2026 3:59:45 PM EST |
| 145.00 | 0.75 | 1.60 | 1.18 | 1.55 | -2.95 | -65.56% | 0.01 | 1 | 1 | 0.68 | 0.12 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 146.00 | 0.75 | 1.85 | 1.30 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.01 | -0.09 | 7/29/2026 3:59:45 PM EST | |||
| 147.00 | 0.05 | 1.75 | 0.90 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.10 | 0.01 | -0.09 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 148.00 | 0.00 | 1.80 | 0.90 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.09 | 0.01 | -0.08 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 149.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.02 | 0.08 | 0.01 | -0.07 | 7/29/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.07 | 0.01 | -0.07 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 152.50 | 0.00 | 2.75 | 1.38 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.06 | 0.01 | -0.05 | 7/24/2026 | 7/29/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.04 | 0.01 | -0.04 | 7/22/2026 | 7/29/2026 3:59:45 PM EST |
| 157.50 | 0.00 | 2.55 | 1.28 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.12 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/29/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.30 | -2.60 | -89.66% | 0.00 | 1 | 9 | 0.91 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 162.50 | 0.00 | 2.40 | 1.20 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.22 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 3:59:45 PM EST |
| 167.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 7/29/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.01 | 7/29/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 7/29/2026 3:59:45 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 7/29/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.25 | -0.03 | 0.00 | -0.03 | 7/29/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.11 | -0.06 | 0.01 | -0.06 | 7/29/2026 3:59:45 PM EST | |||
| 105.00 | 0.30 | 2.90 | 1.60 | % | 0.02 | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.10 | 7/29/2026 3:59:45 PM EST | |||
| 110.00 | 1.20 | 2.25 | 1.73 | % | 0.02 | 0 | 0 | 0.65 | -0.19 | 0.02 | -0.14 | 7/29/2026 3:59:45 PM EST | |||
| 115.00 | 2.45 | 3.40 | 2.93 | 3.39 | +0.99 | +41.25% | 0.03 | 3 | 110 | 0.64 | -0.28 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 120.00 | 4.80 | 5.40 | 5.10 | 5.34 | +1.47 | +37.99% | 0.04 | 6 | 21 | 0.67 | -0.39 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 124.00 | 6.60 | 7.20 | 6.90 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.66 | -0.48 | 0.02 | -0.21 | 7/28/2026 | 7/29/2026 3:59:45 PM EST |
| 125.00 | 6.80 | 8.20 | 7.50 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.68 | -0.51 | 0.02 | -0.21 | 7/28/2026 | 7/29/2026 3:59:45 PM EST |
| 126.00 | 7.30 | 8.70 | 8.00 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.53 | 0.02 | -0.20 | 7/22/2026 | 7/29/2026 3:59:45 PM EST |
| 127.00 | 8.30 | 9.10 | 8.70 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.66 | -0.55 | 0.02 | -0.20 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 128.00 | 8.80 | 9.60 | 9.20 | 8.80 | +4.53 | +106.09% | 0.07 | 1 | 5 | 0.66 | -0.58 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 129.00 | 9.40 | 11.10 | 10.25 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.69 | -0.60 | 0.02 | -0.20 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 130.00 | 9.70 | 10.80 | 10.25 | 10.70 | +6.43 | +150.59% | 0.08 | 1 | 1 | 0.65 | -0.62 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 131.00 | 9.80 | 11.50 | 10.65 | 9.83 | +5.43 | +123.41% | 0.08 | 1 | 1 | 0.60 | -0.65 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 132.00 | 11.00 | 12.80 | 11.90 | 10.43 | +4.93 | +89.64% | 0.09 | 1 | 2 | 0.65 | -0.67 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 133.00 | 11.20 | 13.80 | 12.50 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | -0.69 | 0.02 | -0.17 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 134.00 | 11.80 | 14.50 | 13.15 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.71 | 0.02 | -0.17 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 135.00 | 13.40 | 15.50 | 14.45 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.69 | -0.73 | 0.02 | -0.16 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 136.00 | 13.70 | 16.20 | 14.95 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.66 | -0.75 | 0.02 | -0.15 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 137.00 | 13.70 | 17.40 | 15.55 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.61 | -0.77 | 0.02 | -0.15 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 138.00 | 14.60 | 17.30 | 15.95 | 14.30 | +6.10 | +74.39% | 0.12 | 1 | 4 | 0.56 | -0.79 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:45 PM EST |
| 139.00 | 15.40 | 18.20 | 16.80 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.53 | -0.81 | 0.02 | -0.13 | 7/24/2026 | 7/29/2026 3:59:45 PM EST |
| 140.00 | 16.20 | 19.20 | 17.70 | 14.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.82 | 0.02 | -0.13 | 7/28/2026 | 7/29/2026 3:59:45 PM EST |
| 141.00 | 17.00 | 20.10 | 18.55 | % | 0.13 | 0 | 0 | 0.81 | -0.84 | 0.02 | -0.12 | 7/29/2026 3:59:45 PM EST | |||
| 142.00 | 18.00 | 20.40 | 19.20 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.74 | -0.85 | 0.01 | -0.11 | 7/24/2026 | 7/29/2026 3:59:45 PM EST |
| 143.00 | 18.80 | 21.60 | 20.20 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | -0.86 | 0.01 | -0.11 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 144.00 | 19.60 | 22.50 | 21.05 | 12.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.87 | 0.01 | -0.10 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 145.00 | 20.60 | 23.10 | 21.85 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.76 | -0.88 | 0.01 | -0.09 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 146.00 | 21.50 | 25.20 | 23.35 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | -0.89 | 0.01 | -0.09 | 7/27/2026 | 7/29/2026 3:59:45 PM EST |
| 147.00 | 22.90 | 25.50 | 24.20 | % | 0.16 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.09 | 7/29/2026 3:59:45 PM EST | |||
| 148.00 | 23.20 | 27.10 | 25.15 | % | 0.17 | 0 | 0 | 0.98 | -0.91 | 0.01 | -0.08 | 7/29/2026 3:59:45 PM EST | |||
| 149.00 | 24.20 | 27.70 | 25.95 | % | 0.17 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.07 | 7/29/2026 3:59:45 PM EST | |||
| 150.00 | 25.70 | 28.90 | 27.30 | % | 0.18 | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.07 | 7/29/2026 3:59:45 PM EST | |||
| 152.50 | 27.50 | 31.00 | 29.25 | % | 0.19 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.05 | 7/29/2026 3:59:45 PM EST | |||
| 155.00 | 29.90 | 33.60 | 31.75 | % | 0.20 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.04 | 7/29/2026 3:59:45 PM EST | |||
| 157.50 | 32.30 | 35.00 | 33.65 | % | 0.21 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.03 | 7/29/2026 3:59:45 PM EST | |||
| 160.00 | 34.70 | 37.60 | 36.15 | % | 0.23 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 7/29/2026 3:59:45 PM EST | |||
| 162.50 | 37.20 | 40.10 | 38.65 | % | 0.24 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 7/29/2026 3:59:45 PM EST | |||
| 165.00 | 39.60 | 43.30 | 41.45 | % | 0.25 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 7/29/2026 3:59:45 PM EST | |||
| 167.50 | 42.10 | 45.80 | 43.95 | % | 0.26 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 7/29/2026 3:59:45 PM EST | |||
| 170.00 | 44.60 | 48.30 | 46.45 | % | 0.27 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 7/29/2026 3:59:45 PM EST | |||
| 175.00 | 49.50 | 53.20 | 51.35 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:45 PM EST | |||
| 180.00 | 54.50 | 58.10 | 56.30 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 185.00 | 59.40 | 63.30 | 61.35 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 190.00 | 64.40 | 68.30 | 66.35 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 195.00 | 69.40 | 73.20 | 71.30 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST | |||
| 200.00 | 74.40 | 78.20 | 76.30 | % | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:45 PM EST |