Options Chain for NRG ENERGY INC COM NEW (NRG) - $145.09 as of 8/22/2025 8:26:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 49.20 | 52.70 | 50.95 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 44.50 | 47.60 | 46.05 | % | 0.46 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 39.90 | 42.80 | 41.35 | % | 0.39 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 35.00 | 38.20 | 36.60 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 30.10 | 33.50 | 31.80 | % | 0.28 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 27.00 | 28.30 | 27.65 | % | 0.23 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 22.80 | 23.30 | 23.05 | 22.75 | % | 0.18 | 1 | 0 | 0.41 | 0.85 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 130.00 | 18.80 | 19.30 | 19.05 | % | 0.15 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 15.20 | 15.50 | 15.35 | % | 0.11 | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 11.90 | 12.40 | 12.15 | 13.12 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.39 | 0.64 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 9.10 | 9.50 | 9.30 | 9.30 | -0.92 | -9.01% | 0.06 | 44 | 25 | 0.38 | 0.56 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 6.80 | 7.10 | 6.95 | 7.00 | -0.62 | -8.14% | 0.05 | 12 | 97 | 0.37 | 0.47 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 5.00 | 5.20 | 5.10 | 5.00 | -1.40 | -21.88% | 0.03 | 7 | 101 | 0.37 | 0.38 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 3.50 | 3.80 | 3.65 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | 0.29 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 2.25 | 2.95 | 2.60 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.37 | 0.22 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 0.50 | 3.10 | 1.80 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | 0.16 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 0.10 | 2.30 | 1.20 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.73 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.07 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.05 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.03 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.77 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.02 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.45 | 0.80 | 0.63 | 0.45 | % | 0.01 | 1 | 0 | 0.47 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.90 | % | 0.00 | 25 | 0 | 0.46 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 120.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.15 | +13.05% | 0.01 | 1 | 13 | 0.43 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 1.90 | 2.10 | 2.00 | 2.00 | -0.30 | -13.05% | 0.02 | 3 | 14 | 0.42 | -0.15 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 2.85 | 3.10 | 2.98 | 2.81 | -0.24 | -7.87% | 0.02 | 1 | 103 | 0.41 | -0.21 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 4.10 | 4.40 | 4.25 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.40 | -0.28 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 5.90 | 6.20 | 6.05 | 6.00 | +0.14 | +2.39% | 0.04 | 10 | 14 | 0.40 | -0.36 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 8.10 | 8.40 | 8.25 | 8.20 | -0.10 | -1.21% | 0.06 | 18 | 5 | 0.39 | -0.44 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 10.70 | 11.10 | 10.90 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.39 | -0.53 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 13.70 | 14.20 | 13.95 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.38 | -0.62 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 17.30 | 17.80 | 17.55 | % | 0.11 | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 21.00 | 22.50 | 21.75 | % | 0.13 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 24.10 | 27.10 | 25.60 | 22.32 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | -0.84 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 29.10 | 31.80 | 30.45 | % | 0.17 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 33.50 | 37.10 | 35.30 | % | 0.20 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 38.70 | 41.40 | 40.05 | % | 0.22 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 43.20 | 46.50 | 44.85 | % | 0.24 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 48.50 | 51.50 | 50.00 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 53.50 | 57.00 | 55.25 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 64.10 | 66.30 | 65.20 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 73.90 | 76.60 | 75.25 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |