Options Chain for NRG ENERGY INC COM NEW (NRG) - $160.99 as of 12/30/2025 7:56:33 AM 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 | 69.60 | 72.80 | 71.20 | % | 0.79 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 95.00 | 64.80 | 67.80 | 66.30 | % | 0.70 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 100.00 | 59.80 | 62.80 | 61.30 | % | 0.61 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 105.00 | 54.10 | 57.80 | 55.95 | % | 0.53 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 110.00 | 49.80 | 52.80 | 51.30 | % | 0.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 115.00 | 45.20 | 47.80 | 46.50 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 120.00 | 39.50 | 42.80 | 41.15 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 125.00 | 34.70 | 37.70 | 36.20 | % | 0.29 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 130.00 | 29.90 | 32.80 | 31.35 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 135.00 | 25.20 | 27.90 | 26.55 | % | 0.20 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 12/29/2025 3:59:56 PM EST | |||
| 140.00 | 20.20 | 22.90 | 21.55 | 29.91 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | 0.96 | 0.01 | -0.07 | 12/9/2025 | 12/29/2025 3:59:56 PM EST |
| 142.00 | 17.50 | 20.80 | 19.15 | % | 0.13 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.09 | 12/29/2025 3:59:56 PM EST | |||
| 143.00 | 16.40 | 20.10 | 18.25 | % | 0.13 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.11 | 12/29/2025 3:59:56 PM EST | |||
| 144.00 | 16.10 | 19.20 | 17.65 | % | 0.12 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.11 | 12/29/2025 3:59:56 PM EST | |||
| 145.00 | 15.50 | 18.20 | 16.85 | 25.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 0.90 | 0.01 | -0.13 | 12/9/2025 | 12/29/2025 3:59:56 PM EST |
| 146.00 | 14.70 | 17.10 | 15.90 | % | 0.11 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.13 | 12/29/2025 3:59:56 PM EST | |||
| 147.00 | 13.70 | 15.70 | 14.70 | % | 0.10 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 148.00 | 12.80 | 15.10 | 13.95 | % | 0.09 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 149.00 | 11.90 | 14.40 | 13.15 | % | 0.09 | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.16 | 12/29/2025 3:59:56 PM EST | |||
| 150.00 | 10.80 | 13.60 | 12.20 | % | 0.08 | 0 | 0 | 0.62 | 0.83 | 0.02 | -0.17 | 12/29/2025 3:59:56 PM EST | |||
| 152.50 | 8.90 | 11.40 | 10.15 | % | 0.07 | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.19 | 12/29/2025 3:59:56 PM EST | |||
| 155.00 | 6.00 | 9.60 | 7.80 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | 0.71 | 0.03 | -0.20 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 157.50 | 6.20 | 6.70 | 6.45 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.64 | 0.03 | -0.21 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 160.00 | 4.80 | 5.20 | 5.00 | 5.46 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.40 | 0.55 | 0.04 | -0.22 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 162.50 | 3.60 | 4.00 | 3.80 | 3.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | 0.46 | 0.04 | -0.21 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 165.00 | 2.60 | 2.95 | 2.78 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.39 | 0.38 | 0.04 | -0.20 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 167.50 | 1.80 | 2.15 | 1.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | 0.29 | 0.03 | -0.18 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 170.00 | 1.20 | 1.40 | 1.30 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | 0.22 | 0.03 | -0.15 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 172.50 | 0.75 | 1.10 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.16 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 175.00 | 0.25 | 0.90 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | 0.11 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 177.50 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.07 | 12/29/2025 3:59:56 PM EST | |||
| 180.00 | 0.10 | 0.95 | 0.53 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.44 | 0.05 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.03 | 12/29/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.02 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/29/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | -0.01 | 0.00 | -0.04 | 12/18/2025 | 12/29/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.04 | 0.01 | -0.07 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.09 | 12/29/2025 3:59:56 PM EST | |||
| 143.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.11 | 12/29/2025 3:59:56 PM EST | |||
| 144.00 | 0.10 | 0.85 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.08 | 0.01 | -0.11 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 145.00 | 0.05 | 0.70 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.39 | -0.10 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 146.00 | 0.10 | 1.25 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | -0.10 | 0.01 | -0.13 | 12/29/2025 3:59:56 PM EST | |||
| 147.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.41 | -0.12 | 0.02 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 148.00 | 0.25 | 2.25 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 149.00 | 0.40 | 1.05 | 0.73 | % | 0.00 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.16 | 12/29/2025 3:59:56 PM EST | |||
| 150.00 | 0.90 | 1.10 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,171 | 0.42 | -0.17 | 0.02 | -0.17 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 152.50 | 1.20 | 1.60 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.22 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 155.00 | 1.85 | 2.25 | 2.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.41 | -0.29 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 157.50 | 2.70 | 3.10 | 2.90 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.41 | -0.36 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 160.00 | 3.70 | 4.00 | 3.85 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.39 | -0.45 | 0.04 | -0.22 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 162.50 | 5.00 | 5.30 | 5.15 | 4.89 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | -0.54 | 0.04 | -0.21 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 165.00 | 6.40 | 6.90 | 6.65 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.40 | -0.62 | 0.04 | -0.20 | 12/17/2025 | 12/29/2025 3:59:56 PM EST |
| 167.50 | 7.10 | 10.40 | 8.75 | % | 0.05 | 0 | 0 | 0.42 | -0.71 | 0.03 | -0.18 | 12/29/2025 3:59:56 PM EST | |||
| 170.00 | 9.90 | 11.50 | 10.70 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.43 | -0.78 | 0.03 | -0.15 | 12/16/2025 | 12/29/2025 3:59:56 PM EST |
| 172.50 | 11.00 | 13.40 | 12.20 | % | 0.07 | 0 | 0 | 0.52 | -0.84 | 0.02 | -0.12 | 12/29/2025 3:59:56 PM EST | |||
| 175.00 | 13.20 | 15.70 | 14.45 | % | 0.08 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.09 | 12/29/2025 3:59:56 PM EST | |||
| 177.50 | 15.10 | 17.80 | 16.45 | % | 0.09 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.07 | 12/29/2025 3:59:56 PM EST | |||
| 180.00 | 17.50 | 20.90 | 19.20 | % | 0.11 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.05 | 12/29/2025 3:59:56 PM EST | |||
| 182.50 | 20.00 | 22.60 | 21.30 | % | 0.12 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.03 | 12/29/2025 3:59:56 PM EST | |||
| 185.00 | 22.50 | 25.10 | 23.80 | % | 0.13 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 190.00 | 27.00 | 31.20 | 29.10 | % | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 195.00 | 32.00 | 36.20 | 34.10 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 200.00 | 37.00 | 41.10 | 39.05 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 205.00 | 42.10 | 46.20 | 44.15 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 210.00 | 47.00 | 51.10 | 49.05 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 215.00 | 52.00 | 56.10 | 54.05 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 220.00 | 57.00 | 61.10 | 59.05 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 225.00 | 62.00 | 66.20 | 64.10 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 230.00 | 67.20 | 71.20 | 69.20 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 235.00 | 72.20 | 76.20 | 74.20 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 240.00 | 77.20 | 81.10 | 79.15 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 245.00 | 82.00 | 86.10 | 84.05 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 250.00 | 87.20 | 91.10 | 89.15 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST |