Options Chain for NRG ENERGY INC COM NEW (NRG) - $141.03 as of 7/27/2026 5:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.50 | 72.90 | 71.20 | % | 1.10 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 64.50 | 67.70 | 66.10 | % | 0.94 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 75.00 | 59.60 | 62.80 | 61.20 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 54.60 | 57.90 | 56.25 | % | 0.70 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 85.00 | 49.80 | 53.00 | 51.40 | % | 0.60 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 45.00 | 48.20 | 46.60 | 58.60 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.92 | 0.98 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 40.30 | 43.50 | 41.90 | 53.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.86 | 0.96 | 0.00 | -0.02 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 35.50 | 38.40 | 36.95 | 51.63 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.74 | 0.94 | 0.00 | -0.04 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 31.60 | 34.30 | 32.95 | % | 0.31 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 27.50 | 29.60 | 28.55 | 36.40 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.53 | 0.87 | 0.01 | -0.06 | 5/8/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 22.60 | 25.60 | 24.10 | 30.28 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.49 | 0.82 | 0.01 | -0.07 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 19.90 | 21.30 | 20.60 | 25.50 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.52 | 0.77 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 16.30 | 18.00 | 17.15 | 13.65 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.52 | 0.71 | 0.01 | -0.09 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 13.10 | 15.00 | 14.05 | 14.22 | -4.08 | -22.30% | 0.11 | 42 | 86 | 0.51 | 0.64 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 10.50 | 12.10 | 11.30 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.51 | 0.56 | 0.01 | -0.10 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 7.90 | 9.90 | 8.90 | 9.60 | -2.70 | -21.96% | 0.06 | 22 | 206 | 0.50 | 0.49 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 6.50 | 7.90 | 7.20 | 9.45 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.51 | 0.42 | 0.01 | -0.10 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 4.50 | 6.20 | 5.35 | 5.90 | -2.10 | -26.25% | 0.04 | 9 | 4,991 | 0.49 | 0.35 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 3.30 | 5.00 | 4.15 | 5.00 | -1.70 | -25.38% | 0.03 | 1 | 116 | 0.50 | 0.29 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 2.20 | 4.20 | 3.20 | 3.45 | -2.25 | -39.48% | 0.02 | 5,021 | 10,443 | 0.50 | 0.23 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 2.05 | 3.20 | 2.63 | 2.86 | -1.74 | -37.83% | 0.02 | 5 | 207 | 0.52 | 0.19 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 1.20 | 2.70 | 1.95 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.51 | 0.15 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 0.95 | 2.25 | 1.60 | 1.50 | -0.75 | -33.34% | 0.01 | 20 | 198 | 0.52 | 0.12 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 0.55 | 1.45 | 1.00 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 4,821 | 0.50 | 0.09 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 0.85 | 1.35 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.55 | 0.07 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 0.05 | 1.45 | 0.75 | 0.75 | -0.33 | -30.56% | 0.00 | 5,029 | 10,198 | 0.49 | 0.06 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 0.50 | 1.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.57 | 0.04 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 0.05 | 1.60 | 0.83 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.56 | 0.03 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.02 | 0.00 | -0.01 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.69 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.84 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.08 | -0.01 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.91 | -0.02 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | -0.04 | 0.00 | -0.02 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 0.55 | 2.40 | 1.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.64 | -0.06 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 0.90 | 1.85 | 1.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.57 | -0.09 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 1.60 | 3.50 | 2.55 | 2.24 | +0.75 | +50.34% | 0.02 | 1 | 16 | 0.60 | -0.13 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 2.40 | 3.50 | 2.95 | 3.81 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.55 | -0.18 | 0.01 | -0.07 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 3.40 | 5.00 | 4.20 | 4.30 | +0.30 | +7.50% | 0.04 | 5 | 51 | 0.54 | -0.23 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 4.90 | 6.60 | 5.75 | 5.70 | +0.55 | +10.68% | 0.05 | 6 | 216 | 0.54 | -0.29 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 7.10 | 8.50 | 7.80 | 7.80 | +1.75 | +28.93% | 0.06 | 1 | 175 | 0.54 | -0.36 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 9.00 | 10.80 | 9.90 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 336 | 0.52 | -0.44 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 11.70 | 13.50 | 12.60 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 427 | 0.52 | -0.51 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 14.90 | 16.50 | 15.70 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 139 | 0.52 | -0.58 | 0.01 | -0.10 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 18.40 | 19.80 | 19.10 | 15.33 | 0.00 | 0.00% | 0.13 | 0 | 1,171 | 0.52 | -0.65 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 22.30 | 23.50 | 22.90 | 21.10 | +2.30 | +12.24% | 0.15 | 112 | 67 | 0.52 | -0.71 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 26.10 | 27.40 | 26.75 | 21.10 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.51 | -0.77 | 0.01 | -0.08 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 30.20 | 31.90 | 31.05 | 36.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.51 | -0.81 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 34.60 | 36.50 | 35.55 | 34.20 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.51 | -0.85 | 0.01 | -0.06 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 38.80 | 41.30 | 40.05 | 38.00 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.60 | -0.88 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 43.90 | 46.90 | 45.40 | 46.55 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.69 | -0.91 | 0.01 | -0.04 | 5/12/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 48.30 | 51.30 | 49.80 | % | 0.27 | 0 | 4 | 0.69 | -0.93 | 0.01 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 190.00 | 53.50 | 55.50 | 54.50 | 60.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.65 | -0.94 | 0.00 | -0.03 | 5/13/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 57.90 | 60.90 | 59.40 | % | 0.30 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 200.00 | 62.90 | 66.10 | 64.50 | % | 0.32 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 210.00 | 72.60 | 76.00 | 74.30 | 66.40 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.88 | -0.98 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 82.20 | 85.90 | 84.05 | 76.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 92.80 | 96.10 | 94.45 | 86.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 102.10 | 105.60 | 103.85 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 250.00 | 112.10 | 115.60 | 113.85 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 260.00 | 122.70 | 125.90 | 124.30 | % | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |