Options Chain for NRG ENERGY INC COM NEW (NRG) - $170.64 as of 12/12/2025 3:23:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | ||||||
| 95.00 | 65.20 | 69.20 | 67.20 | % | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 100.00 | 60.10 | 64.30 | 62.20 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 105.00 | 55.20 | 59.40 | 57.30 | % | 0.55 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 110.00 | 50.30 | 54.50 | 52.40 | % | 0.48 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | |||
| 115.00 | 45.70 | 49.50 | 47.60 | % | 0.41 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 120.00 | 40.90 | 44.90 | 42.90 | % | 0.36 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 125.00 | 36.20 | 40.10 | 38.15 | % | 0.31 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 130.00 | 31.70 | 35.50 | 33.60 | % | 0.26 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.06 | 12/12/2025 3:59:51 PM EST | |||
| 135.00 | 27.30 | 30.80 | 29.05 | 35.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | 0.88 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 140.00 | 23.20 | 26.60 | 24.90 | % | 0.18 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 145.00 | 19.30 | 23.10 | 21.20 | % | 0.15 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.10 | 12/12/2025 3:59:51 PM EST | |||
| 150.00 | 15.80 | 19.60 | 17.70 | % | 0.12 | 0 | 0 | 0.43 | 0.72 | 0.01 | -0.11 | 12/12/2025 3:59:51 PM EST | |||
| 155.00 | 12.60 | 16.20 | 14.40 | % | 0.09 | 0 | 0 | 0.43 | 0.65 | 0.01 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 160.00 | 10.60 | 13.60 | 12.10 | % | 0.08 | 0 | 0 | 0.45 | 0.58 | 0.01 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 165.00 | 8.00 | 11.30 | 9.65 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.51 | 0.02 | -0.12 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 170.00 | 6.20 | 9.40 | 7.80 | 11.50 | % | 0.05 | 1 | 0 | 0.45 | 0.43 | 0.02 | -0.12 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 175.00 | 4.60 | 7.90 | 6.25 | 8.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.36 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 180.00 | 3.20 | 6.50 | 4.85 | % | 0.03 | 0 | 0 | 0.45 | 0.30 | 0.01 | -0.10 | 12/12/2025 3:59:51 PM EST | |||
| 185.00 | 1.85 | 5.50 | 3.68 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.01 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 190.00 | 0.90 | 4.70 | 2.80 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.01 | -0.08 | 12/12/2025 3:59:51 PM EST | |||
| 195.00 | 0.80 | 4.10 | 2.45 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.01 | -0.07 | 12/12/2025 3:59:51 PM EST | |||
| 200.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.05 | 12/12/2025 3:59:51 PM EST | |||
| 205.00 | 0.30 | 2.80 | 1.55 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.08 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 240.00 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | ||||||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.06 | 12/12/2025 3:59:51 PM EST | |||
| 135.00 | 0.90 | 3.00 | 1.95 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.08 | 12/12/2025 3:59:51 PM EST | |||
| 140.00 | 0.60 | 3.40 | 2.00 | % | 0.01 | 0 | 0 | 0.41 | -0.17 | 0.01 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 145.00 | 2.95 | 4.10 | 3.53 | 3.55 | % | 0.02 | 1 | 0 | 0.45 | -0.22 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 150.00 | 3.20 | 6.70 | 4.95 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.01 | -0.11 | 12/12/2025 3:59:51 PM EST | |||
| 155.00 | 5.20 | 8.70 | 6.95 | 6.71 | % | 0.04 | 1 | 0 | 0.45 | -0.35 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 160.00 | 7.50 | 10.00 | 8.75 | % | 0.05 | 0 | 0 | 0.43 | -0.42 | 0.01 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 165.00 | 10.30 | 13.00 | 11.65 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 170.00 | 13.30 | 15.80 | 14.55 | 13.70 | % | 0.09 | 1 | 0 | 0.44 | -0.57 | 0.02 | -0.12 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 175.00 | 16.70 | 19.00 | 17.85 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.01 | -0.11 | 12/12/2025 3:59:51 PM EST | |||
| 180.00 | 20.10 | 24.00 | 22.05 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.10 | 12/12/2025 3:59:51 PM EST | |||
| 185.00 | 24.10 | 27.90 | 26.00 | % | 0.14 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 190.00 | 28.30 | 32.10 | 30.20 | % | 0.16 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.08 | 12/12/2025 3:59:51 PM EST | |||
| 195.00 | 32.70 | 36.50 | 34.60 | % | 0.18 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.07 | 12/12/2025 3:59:51 PM EST | |||
| 200.00 | 37.20 | 41.10 | 39.15 | % | 0.20 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.05 | 12/12/2025 3:59:51 PM EST | |||
| 205.00 | 41.90 | 45.80 | 43.85 | % | 0.21 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 210.00 | 46.70 | 50.60 | 48.65 | % | 0.23 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 215.00 | 51.70 | 55.50 | 53.60 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | |||
| 220.00 | 56.50 | 60.60 | 58.55 | % | 0.27 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | |||
| 225.00 | 61.50 | 65.80 | 63.65 | % | 0.28 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 230.00 | 66.50 | 70.80 | 68.65 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 235.00 | 71.50 | 75.80 | 73.65 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 240.00 | % | 0.00 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | ||||||
| 250.00 | 86.50 | 90.60 | 88.55 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST |