Detailed NRG options chain for 2026-08-28 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NRG.
This page focuses on a single options expiration date for NRG – 2026-08-28 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NRG into 2026-08-28.
This NRG 2026-08-28 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NRG expiring on 2026-08-28. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NRG 260828C00122000 | 122.00 | 0.35 | 0 | 1 | 101 | 1521 | 148.05% | |
| NRG 260828C00127000 | 127.00 | 1.09 | 0 | 2.15 | 1 | 801 | 238.28% | |
| NRG 260828C00118000 | 118.00 | 0.1 | 0 | 0.4 | 3 | 674 | 84.18% | |
| NRG 260828C00128000 | 128.00 | 1.2 | 0 | 0.05 | 10 | 511 | 116.41% | |
| NRG 260828C00115000 | 115.00 | 0.1 | 0 | 2.35 | 15 | 142 | 113.57% | |
| NRG 260828C00125000 | 125.00 | 0.11 | 0 | 2.15 | 5 | 123 | 219.53% | |
| NRG 260828C00120000 | 120.00 | 0.25 | 0 | 1.1 | 32 | 98 | 133.20% | |
| NRG 260828C00119000 | 119.00 | 0.03 | 0 | 0.05 | 1 | 94 | 62.50% | |
| NRG 260828C00117000 | 117.00 | 0.09 | 0 | 2.3 | 5 | 59 | 138.09% | |
| NRG 260828C00116000 | 116.00 | 0.1 | 0 | 2.45 | 1 | 38 | 129.39% | |
| NRG 260828C00114000 | 114.00 | 0.46 | 0 | 0.35 | 2 | 36 | 56.15% | |
| NRG 260828C00123000 | 123.00 | 0.3 | 0 | 0.8 | 2 | 33 | 147.85% | |
| NRG 260828C00139000 | 139.00 | 1 | 0 | 2.15 | 0 | 26 | 338.09% | |
| NRG 260828C00135000 | 135.00 | 0.25 | 0 | 0.3 | 1 | 26 | 198.44% | |
| NRG 260828C00112000 | 112.00 | 0.51 | 0 | 0.5 | 10 | 24 | 37.31% | |
| NRG 260828C00101000 | 101.00 | 15.07 | 9.4 | 11.8 | 93 | 23 | 152.73% | YES |
| NRG 260828C00121000 | 121.00 | 0.57 | 0 | 2.15 | 4 | 17 | 179.20% | |
| NRG 260828C00102000 | 102.00 | 11.83 | 8.4 | 10.8 | 2 | 17 | 141.21% | YES |
| NRG 260828C00124000 | 124.00 | 0.15 | 0 | 0.05 | 10 | 16 | 93.75% | |
| NRG 260828C00130000 | 130.00 | 0.1 | 0 | 2.15 | 7 | 11 | 265.14% | |
| NRG 260828C00109000 | 109.00 | 2.52 | 1.65 | 3.5 | 10 | 11 | 53.81% | YES |
| NRG 260828C00111000 | 111.00 | 6 | 0.05 | 2.6 | 10 | 10 | 54.49% | YES |
| NRG 260828C00129000 | 129.00 | 0.97 | 0 | 2.15 | 1 | 9 | 256.35% | |
| NRG 260828C00160000 | 160.00 | 2.4 | 0 | 2.15 | 8 | 9 | 478.32% | |
| NRG 260828C00113000 | 113.00 | 0.15 | 0 | 2.3 | 2 | 7 | 83.20% | |
| NRG 260828C00140000 | 140.00 | 0.03 | 0 | 1.9 | 2 | 7 | 334.38% | |
| NRG 260828C00133000 | 133.00 | 1.05 | 0 | 2.15 | 1 | 6 | 290.63% | |
| NRG 260828C00132000 | 132.00 | 0.94 | 0 | 2.15 | 1 | 6 | 282.23% | |
| NRG 260828C00145000 | 145.00 | 1.75 | 0 | 2.15 | 2 | 6 | 381.84% | |
| NRG 260828C00126000 | 126.00 | 0.06 | 0 | 2.15 | 1 | 4 | 228.91% | |
| NRG 260828C00175000 | 175.00 | 0.05 | 0 | 2.15 | 7 | 4 | 561.72% | |
| NRG 260828C00110000 | 110.00 | 5.2 | 0.2 | 1.7 | 4 | 4 | 45.31% | YES |
| NRG 260828C00152500 | 152.50 | 3.9 | 0 | 2.15 | 2 | 4 | 432.03% | |
| NRG 260828C00150000 | 150.00 | 0.07 | 0 | 2.15 | 1 | 4 | 415.82% | |
| NRG 260828C00085000 | 85.00 | 29.83 | 25.4 | 27.8 | 12 | 2 | 337.11% | YES |
| NRG 260828C00134000 | 134.00 | 1.05 | 0 | 2.15 | 0 | 2 | 298.83% | |
| NRG 260828C00131000 | 131.00 | 0.4 | 0 | 2.15 | 1 | 2 | 273.83% | |
| NRG 260828C00149000 | 149.00 | 1.6 | 0 | 2.15 | 3 | 2 | 409.18% | |
| NRG 260828C00090000 | 90.00 | 24.87 | 20.5 | 22.8 | 12 | 2 | 284.96% | YES |
| NRG 260828C00142000 | 142.00 | 0.57 | 0 | 2.15 | 1 | 2 | 360.35% | |
| NRG 260828C00170000 | 170.00 | 1.1 | 0 | 2.15 | 1 | 1 | 535.16% | |
| NRG 260828C00146000 | 146.00 | 1.05 | 0 | 2.15 | 1 | 1 | 388.67% | |
| NRG 260828C00185000 | 185.00 | 0.9 | 0 | 0.95 | 1 | 1 | 523.05% | |
| NRG 260828C00141000 | 141.00 | 0.85 | 0 | 2.15 | 1 | 1 | 352.93% | |
| NRG 260828C00155000 | 155.00 | 3.39 | 0 | 2.15 | 0 | 1 | 447.85% | |
| NRG 260828C00190000 | 190.00 | 0.85 | 0 | 0.95 | 0 | 1 | 544.53% | |
| NRG 260828C00200000 | 200.00 | 1.06 | 0 | 2.15 | 1 | 1 | 679.49% | |
| NRG 260828C00136000 | 136.00 | 0.02 | 0 | 2.15 | 1 | 1 | 314.84% | |
| NRG 260828C00137000 | 137.00 | 0.59 | 0 | 2.15 | 0 | 1 | 322.66% | |
| NRG 260828C00143000 | 143.00 | 5.37 | 0 | 2.1 | 0 | 1 | 365.23% | |
| NRG 260828C00144000 | 144.00 | 5.04 | 0 | 1.35 | 0 | 1 | 334.38% | |
| NRG 260828C00138000 | 138.00 | 0.22 | 0 | 2.15 | 1 | 0 | 330.47% |
The table below lists all put options on NRG expiring on 2026-08-28. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NRG 260828P00112000 | 112.00 | 1 | 0.6 | 1.3 | 102 | 195 | 33.59% | YES |
| NRG 260828P00100000 | 100.00 | 0.02 | 0 | 2.15 | 165 | 152 | 212.40% | |
| NRG 260828P00110000 | 110.00 | 0.05 | 0 | 0.3 | 12 | 142 | 31.45% | |
| NRG 260828P00111000 | 111.00 | 0.3 | 0 | 1.4 | 93 | 124 | 62.89% | |
| NRG 260828P00114000 | 114.00 | 3 | 2.3 | 3.5 | 39 | 107 | 71.58% | YES |
| NRG 260828P00113000 | 113.00 | 1.94 | 0.8 | 2.2 | 41 | 85 | 42.19% | YES |
| NRG 260828P00115000 | 115.00 | 3.84 | 3.3 | 4.3 | 16 | 83 | 72.07% | YES |
| NRG 260828P00117000 | 117.00 | 5.4 | 4.7 | 6.6 | 3 | 80 | 113.48% | YES |
| NRG 260828P00105000 | 105.00 | 0.1 | 0 | 1.05 | 13 | 56 | 109.38% | |
| NRG 260828P00116000 | 116.00 | 4.81 | 4 | 5.7 | 2 | 54 | 107.62% | YES |
| NRG 260828P00122000 | 122.00 | 6.42 | 9.8 | 11.6 | 1 | 46 | 165.43% | YES |
| NRG 260828P00108000 | 108.00 | 0.08 | 0 | 0.8 | 12 | 36 | 63.77% | |
| NRG 260828P00109000 | 109.00 | 0.08 | 0 | 0.2 | 3 | 31 | 38.48% | |
| NRG 260828P00080000 | 80.00 | 0.09 | 0 | 0.25 | 3 | 23 | 311.72% | |
| NRG 260828P00106000 | 106.00 | 0.15 | 0 | 2.15 | 5 | 23 | 130.47% | |
| NRG 260828P00120000 | 120.00 | 5.57 | 7.8 | 10 | 53 | 18 | 67.19% | YES |
| NRG 260828P00118000 | 118.00 | 6.96 | 6.6 | 7.2 | 5 | 15 | 53.91% | YES |
| NRG 260828P00119000 | 119.00 | 7.34 | 6.8 | 8.6 | 5 | 12 | 135.16% | YES |
| NRG 260828P00107000 | 107.00 | 0.05 | 0 | 1 | 1 | 11 | 82.81% | |
| NRG 260828P00102000 | 102.00 | 0.1 | 0 | 2.15 | 11 | 11 | 185.74% | |
| NRG 260828P00104000 | 104.00 | 0.17 | 0 | 2.15 | 1 | 11 | 158.50% | |
| NRG 260828P00101000 | 101.00 | 0.1 | 0 | 2.15 | 7 | 7 | 199.02% | |
| NRG 260828P00123000 | 123.00 | 9.6 | 10.8 | 12.7 | 48 | 4 | 182.23% | YES |
| NRG 260828P00121000 | 121.00 | 6.65 | 8.8 | 10.8 | 1 | 2 | 169.24% | YES |
| NRG 260828P00126000 | 126.00 | 10.8 | 13.8 | 15.8 | 0 | 2 | 217.77% | YES |
| NRG 260828P00090000 | 90.00 | 0.41 | 0 | 2.15 | 1 | 2 | 344.53% | |
| NRG 260828P00128000 | 128.00 | 12.8 | 15.2 | 17.7 | 2 | 2 | 227.73% | YES |
| NRG 260828P00103000 | 103.00 | 0.13 | 0 | 2.15 | 1 | 1 | 172.17% | |
| NRG 260828P00130000 | 130.00 | 17.5 | 17.2 | 19.7 | 1 | 1 | 244.73% | YES |
| NRG 260828P00125000 | 125.00 | 9.55 | 12.8 | 14.5 | 1 | 1 | 184.96% | YES |
| NRG 260828P00129000 | 129.00 | 13.8 | 16.2 | 18.6 | 2 | 1 | 227.93% | YES |
| NRG 260828P00124000 | 124.00 | 10.6 | 11.8 | 13.5 | 48 | 0 | 176.17% | YES |
| NRG 260828P00148000 | 148.00 | 35.85 | 35.6 | 37.9 | 2 | 0 | 397.07% | YES |
| NRG 260828P00135000 | 135.00 | 18.75 | 22.2 | 24.5 | 4 | 0 | 265.23% | YES |
| NRG 260828P00150000 | 150.00 | 21.26 | 36.4 | 39.4 | 0 | 0 | 352.73% | YES |
| NRG 260828P00175000 | 175.00 | 40.2 | 62.2 | 64.5 | 0 | 0 | 501.95% | YES |
| NRG 260828P00190000 | 190.00 | 70.89 | 77.2 | 79.9 | 0 | 0 | 628.13% | YES |
| NRG 260828P00140000 | 140.00 | 8.6 | 27.2 | 29.5 | 1 | 0 | 300.98% | YES |
| NRG 260828P00185000 | 185.00 | 65.86 | 72.2 | 74.5 | 1 | 0 | 548.44% | YES |
| NRG 260828P00131000 | 131.00 | 17.35 | 18.2 | 20.6 | 16 | 0 | 244.14% | YES |
| NRG 260828P00132000 | 132.00 | 16.83 | 19.2 | 21.6 | 2 | 0 | 252.15% | YES |
| NRG 260828P00147000 | 147.00 | 35.12 | 34.2 | 36.8 | 1 | 0 | 380.47% | YES |
| NRG 260828P00095000 | 95.00 | 0.21 | 0 | 2.15 | 2 | 0 | 278.32% | |
| NRG 260828P00149000 | 149.00 | 36.8 | 36.2 | 38.5 | 2 | 0 | 359.77% | YES |
This page displays the full NRG options chain for contracts expiring on 2026-08-28. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-28. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NRG.
The ITM column highlights whether a contract is currently in-the-money for NRG: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NRG between now and 2026-08-28. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-28 options chain gives a granular view for one maturity only. For a complete picture of positioning in NRG, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NRG options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-28 approaches.
