Options Chain for NRG ENERGY INC COM NEW (NRG) - $142.21 as of 6/24/2026 8:17:34 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 | 60.50 | 64.40 | 62.45 | % | 0.78 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 85.00 | 55.60 | 59.40 | 57.50 | % | 0.68 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 90.00 | 50.70 | 53.70 | 52.20 | % | 0.58 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 95.00 | 45.80 | 49.00 | 47.40 | % | 0.50 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.03 | 6/24/2026 3:59:56 PM EST | |||
| 100.00 | 41.10 | 44.10 | 42.60 | % | 0.43 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 6/24/2026 3:59:56 PM EST | |||
| 105.00 | 36.50 | 39.20 | 37.85 | % | 0.36 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.05 | 6/24/2026 3:59:56 PM EST | |||
| 110.00 | 32.40 | 34.70 | 33.55 | % | 0.30 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.06 | 6/24/2026 3:59:56 PM EST | |||
| 115.00 | 28.10 | 30.40 | 29.25 | % | 0.25 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.07 | 6/24/2026 3:59:56 PM EST | |||
| 120.00 | 24.00 | 26.30 | 25.15 | % | 0.21 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.08 | 6/24/2026 3:59:56 PM EST | |||
| 125.00 | 21.00 | 22.30 | 21.65 | 18.37 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.51 | 0.76 | 0.01 | -0.09 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 130.00 | 17.50 | 19.00 | 18.25 | % | 0.14 | 0 | 0 | 0.50 | 0.71 | 0.01 | -0.09 | 6/24/2026 3:59:56 PM EST | |||
| 135.00 | 14.30 | 15.70 | 15.00 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.49 | 0.64 | 0.01 | -0.10 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 140.00 | 11.70 | 13.00 | 12.35 | 12.04 | +1.39 | +13.06% | 0.09 | 7 | 1,537 | 0.50 | 0.57 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 145.00 | 9.50 | 10.80 | 10.15 | 9.90 | +1.90 | +23.75% | 0.07 | 13 | 9 | 0.50 | 0.50 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 150.00 | 7.50 | 8.70 | 8.10 | 8.00 | +1.40 | +21.22% | 0.05 | 3 | 27 | 0.50 | 0.43 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 155.00 | 5.90 | 7.00 | 6.45 | 6.30 | +1.10 | +21.16% | 0.04 | 4 | 2 | 0.50 | 0.37 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 160.00 | 5.00 | 5.50 | 5.25 | 5.39 | +1.24 | +29.88% | 0.03 | 782 | 129 | 0.51 | 0.31 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 165.00 | 3.60 | 4.50 | 4.05 | 3.80 | +0.50 | +15.16% | 0.02 | 4 | 4 | 0.50 | 0.26 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 170.00 | 2.65 | 3.70 | 3.18 | 3.10 | +0.24 | +8.40% | 0.02 | 1 | 1 | 0.50 | 0.22 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 175.00 | 1.25 | 2.85 | 2.05 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.18 | 0.01 | -0.07 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 180.00 | 1.75 | 2.35 | 2.05 | 1.91 | +0.49 | +34.51% | 0.01 | 1 | 102 | 0.52 | 0.15 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 185.00 | 1.40 | 2.25 | 1.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.12 | 0.01 | -0.05 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 190.00 | 1.05 | 3.30 | 2.18 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.04 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.03 | 6/24/2026 3:59:56 PM EST | |||
| 100.00 | 0.45 | 1.65 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.05 | 0.00 | -0.04 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 105.00 | 0.40 | 1.60 | 1.00 | 1.67 | % | 0.01 | 3 | 0 | 0.54 | -0.08 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 3:59:56 PM EST | |
| 110.00 | 1.25 | 2.75 | 2.00 | % | 0.02 | 0 | 0 | 0.59 | -0.11 | 0.01 | -0.06 | 6/24/2026 3:59:56 PM EST | |||
| 115.00 | 2.05 | 2.75 | 2.40 | 2.12 | -0.76 | -26.39% | 0.02 | 3 | 8 | 0.55 | -0.14 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 120.00 | 2.90 | 3.80 | 3.35 | % | 0.03 | 0 | 0 | 0.54 | -0.19 | 0.01 | -0.08 | 6/24/2026 3:59:56 PM EST | |||
| 125.00 | 4.30 | 4.90 | 4.60 | % | 0.04 | 0 | 0 | 0.53 | -0.24 | 0.01 | -0.09 | 6/24/2026 3:59:56 PM EST | |||
| 130.00 | 5.70 | 6.20 | 5.95 | 5.78 | -3.12 | -35.06% | 0.05 | 780 | 1 | 0.52 | -0.29 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 135.00 | 7.50 | 8.30 | 7.90 | 8.60 | -1.10 | -11.34% | 0.06 | 4 | 15 | 0.51 | -0.36 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 140.00 | 9.80 | 10.40 | 10.10 | 10.39 | -1.71 | -14.14% | 0.07 | 17 | 16 | 0.51 | -0.43 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 145.00 | 12.30 | 13.10 | 12.70 | 13.70 | -1.90 | -12.18% | 0.09 | 5 | 13 | 0.50 | -0.50 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 150.00 | 15.50 | 16.80 | 16.15 | 18.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.52 | -0.57 | 0.01 | -0.10 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 155.00 | 18.80 | 20.10 | 19.45 | % | 0.13 | 0 | 0 | 0.51 | -0.63 | 0.01 | -0.09 | 6/24/2026 3:59:56 PM EST | |||
| 160.00 | 22.00 | 24.20 | 23.10 | % | 0.14 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.09 | 6/24/2026 3:59:56 PM EST | |||
| 165.00 | 26.30 | 28.10 | 27.20 | % | 0.16 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.08 | 6/24/2026 3:59:56 PM EST | |||
| 170.00 | 30.10 | 32.40 | 31.25 | % | 0.18 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.07 | 6/24/2026 3:59:56 PM EST | |||
| 175.00 | 34.20 | 36.60 | 35.40 | % | 0.20 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.07 | 6/24/2026 3:59:56 PM EST | |||
| 180.00 | 38.80 | 41.60 | 40.20 | % | 0.22 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.06 | 6/24/2026 3:59:56 PM EST | |||
| 185.00 | 43.50 | 45.80 | 44.65 | % | 0.24 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.05 | 6/24/2026 3:59:56 PM EST | |||
| 190.00 | 47.80 | 50.50 | 49.15 | % | 0.26 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.04 | 6/24/2026 3:59:56 PM EST |