Options Chain for NRG ENERGY INC COM NEW (NRG) - $119.02 as of 9/6/2026 9:50:31 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 | 52.00 | 55.90 | 53.95 | % | 0.83 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 70.00 | 47.10 | 51.20 | 49.15 | % | 0.70 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 75.00 | 42.30 | 46.20 | 44.25 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 80.00 | 37.20 | 41.00 | 39.10 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 85.00 | 32.40 | 36.10 | 34.25 | 32.11 | +5.41 | +20.27% | 0.40 | 1 | 1 | 0.93 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 27.80 | 30.40 | 29.10 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 23.10 | 25.60 | 24.35 | 17.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.61 | 0.94 | 0.01 | -0.04 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 19.00 | 21.70 | 20.35 | 19.98 | +5.49 | +37.89% | 0.20 | 6 | 20 | 0.62 | 0.88 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 15.00 | 17.30 | 16.15 | 9.87 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.44 | 0.81 | 0.01 | -0.07 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 11.40 | 13.40 | 12.40 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 292 | 0.44 | 0.72 | 0.02 | -0.08 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 9.10 | 10.30 | 9.70 | 9.60 | +3.79 | +65.24% | 0.08 | 30 | 316 | 0.47 | 0.62 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 120.00 | 7.00 | 7.60 | 7.30 | 7.42 | +3.92 | +112.00% | 0.06 | 277 | 34 | 0.48 | 0.52 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 125.00 | 5.00 | 5.50 | 5.25 | 5.18 | +2.47 | +91.15% | 0.04 | 59 | 76 | 0.47 | 0.42 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 130.00 | 3.50 | 4.20 | 3.85 | 3.55 | +1.85 | +108.83% | 0.03 | 238 | 252 | 0.48 | 0.33 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 135.00 | 2.30 | 2.75 | 2.53 | 2.50 | +0.90 | +56.25% | 0.02 | 892 | 14 | 0.47 | 0.25 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 140.00 | 1.60 | 3.60 | 2.60 | 1.75 | +1.05 | +150.00% | 0.02 | 37 | 39 | 0.56 | 0.18 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 145.00 | 1.05 | 1.45 | 1.25 | 0.75 | -0.21 | -21.88% | 0.01 | 3 | 2 | 0.49 | 0.13 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 150.00 | 0.50 | 1.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.09 | 0.01 | -0.04 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 155.00 | 0.45 | 0.95 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.06 | 0.01 | -0.03 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 160.00 | 0.25 | 0.75 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 165.00 | 0.15 | 0.50 | 0.33 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 170.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:58 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 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 16 | 0.55 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.60 | -66.67% | 0.00 | 16 | 32 | 0.47 | -0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 0.55 | 0.75 | 0.65 | 0.63 | -0.67 | -51.54% | 0.01 | 4 | 50 | 0.48 | -0.06 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 1.10 | 1.30 | 1.20 | 1.18 | -0.81 | -40.71% | 0.01 | 53 | 219 | 0.47 | -0.12 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 1.90 | 2.50 | 2.20 | 2.35 | -0.95 | -28.79% | 0.02 | 521 | 37 | 0.48 | -0.19 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 3.30 | 3.80 | 3.55 | 3.39 | -2.11 | -38.37% | 0.03 | 32 | 215 | 0.47 | -0.28 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 5.10 | 6.20 | 5.65 | 6.50 | -2.30 | -26.14% | 0.05 | 10 | 45 | 0.48 | -0.38 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 120.00 | 7.60 | 8.50 | 8.05 | 7.80 | -4.20 | -35.00% | 0.07 | 84 | 90 | 0.47 | -0.48 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 125.00 | 10.40 | 12.40 | 11.40 | % | 0.09 | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.09 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 13.70 | 15.70 | 14.70 | % | 0.11 | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.08 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 17.20 | 19.70 | 18.45 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.07 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 21.60 | 24.00 | 22.80 | % | 0.16 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.06 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 26.20 | 28.50 | 27.35 | % | 0.19 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.05 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 30.60 | 33.50 | 32.05 | % | 0.21 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.04 | 9/4/2026 3:59:58 PM EST | |||
| 155.00 | 35.30 | 38.30 | 36.80 | % | 0.24 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 9/4/2026 3:59:58 PM EST | |||
| 160.00 | 40.20 | 43.20 | 41.70 | % | 0.26 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 165.00 | 44.50 | 48.20 | 46.35 | % | 0.28 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 170.00 | 49.40 | 53.10 | 51.25 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 175.00 | 54.40 | 58.10 | 56.25 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST |