Options Chain for NRG ENERGY INC COM NEW (NRG) - $145.56 as of 8/29/2025 8:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.00 | 67.90 | 65.95 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 85.00 | 59.00 | 62.80 | 60.90 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 90.00 | 54.10 | 57.80 | 55.95 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 95.00 | 49.10 | 52.90 | 51.00 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 100.00 | 44.20 | 48.00 | 46.10 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 105.00 | 39.30 | 42.70 | 41.00 | % | 0.39 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 110.00 | 34.50 | 38.50 | 36.50 | % | 0.33 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 115.00 | 29.80 | 33.70 | 31.75 | % | 0.28 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 120.00 | 25.10 | 29.00 | 27.05 | % | 0.23 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 125.00 | 20.70 | 24.50 | 22.60 | % | 0.18 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 130.00 | 16.50 | 20.20 | 18.35 | % | 0.14 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 135.00 | 13.80 | 15.30 | 14.55 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.08 | 8/29/2025 3:59:45 PM EST | |||
| 140.00 | 10.40 | 12.00 | 11.20 | % | 0.08 | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 145.00 | 7.50 | 9.10 | 8.30 | % | 0.06 | 0 | 0 | 0.40 | 0.54 | 0.02 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 150.00 | 5.60 | 6.10 | 5.85 | 5.90 | % | 0.04 | 23 | 0 | 0.39 | 0.43 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 155.00 | 3.40 | 4.80 | 4.10 | 4.00 | % | 0.03 | 2 | 0 | 0.39 | 0.32 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 160.00 | 2.20 | 3.20 | 2.70 | 2.50 | % | 0.02 | 18 | 0 | 0.38 | 0.23 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 165.00 | 1.30 | 2.40 | 1.85 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.01 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 170.00 | 0.90 | 1.35 | 1.13 | 1.12 | % | 0.01 | 1 | 0 | 0.36 | 0.10 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 175.00 | 0.50 | 2.55 | 1.53 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 120.00 | 0.50 | 2.60 | 1.55 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 125.00 | 1.00 | 1.90 | 1.45 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.01 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 130.00 | 1.80 | 2.85 | 2.33 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 135.00 | 2.75 | 3.60 | 3.18 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.08 | 8/29/2025 3:59:45 PM EST | |||
| 140.00 | 4.40 | 5.90 | 5.15 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 145.00 | 6.50 | 7.80 | 7.15 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.02 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 150.00 | 9.00 | 10.60 | 9.80 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.02 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 155.00 | 12.20 | 13.70 | 12.95 | % | 0.08 | 0 | 0 | 0.36 | -0.68 | 0.02 | -0.08 | 8/29/2025 3:59:45 PM EST | |||
| 160.00 | 16.00 | 17.30 | 16.65 | % | 0.10 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 165.00 | 19.90 | 22.50 | 21.20 | % | 0.13 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 170.00 | 24.10 | 26.90 | 25.50 | % | 0.15 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 175.00 | 28.00 | 31.80 | 29.90 | % | 0.17 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 180.00 | 32.90 | 36.60 | 34.75 | % | 0.19 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 185.00 | 37.80 | 41.50 | 39.65 | % | 0.21 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 190.00 | 42.70 | 46.50 | 44.60 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 195.00 | 47.70 | 51.50 | 49.60 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 200.00 | 52.70 | 56.50 | 54.60 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 205.00 | 57.60 | 61.50 | 59.55 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 210.00 | 62.70 | 66.50 | 64.60 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 215.00 | 67.70 | 71.50 | 69.60 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 220.00 | 72.70 | 76.50 | 74.60 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST |