Options Chain for NRG ENERGY INC COM NEW (NRG) - $168.25 as of 10/10/2025 3:23:08 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 | 66.00 | 68.70 | 67.35 | % | 0.71 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 100.00 | 61.00 | 63.70 | 62.35 | % | 0.62 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 105.00 | 56.00 | 58.70 | 57.35 | 41.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:01 PM EST |
| 110.00 | 51.50 | 53.70 | 52.60 | % | 0.48 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 115.00 | 46.10 | 48.70 | 47.40 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 120.00 | 41.20 | 43.70 | 42.45 | % | 0.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 125.00 | 36.20 | 38.70 | 37.45 | 40.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:01 PM EST |
| 130.00 | 31.20 | 33.80 | 32.50 | 34.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:59:01 PM EST |
| 135.00 | 26.20 | 28.80 | 27.50 | 29.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.19 | 0.98 | 0.00 | -0.03 | 9/16/2025 | 10/10/2025 2:59:01 PM EST |
| 140.00 | 21.10 | 23.90 | 22.50 | 25.40 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.04 | 0.96 | 0.01 | -0.07 | 10/2/2025 | 10/10/2025 2:59:01 PM EST |
| 145.00 | 16.60 | 18.90 | 17.75 | 19.27 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.86 | 0.91 | 0.01 | -0.15 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 150.00 | 13.00 | 14.50 | 13.75 | 13.65 | -4.25 | -23.75% | 0.09 | 8 | 875 | 0.59 | 0.84 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 152.50 | 9.60 | 12.50 | 11.05 | 18.07 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.76 | 0.80 | 0.02 | -0.25 | 9/24/2025 | 10/10/2025 2:59:01 PM EST |
| 155.00 | 8.40 | 9.90 | 9.15 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 229 | 0.58 | 0.74 | 0.03 | -0.27 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 157.50 | 6.40 | 8.50 | 7.45 | 12.35 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.58 | 0.67 | 0.03 | -0.30 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 160.00 | 5.60 | 6.20 | 5.90 | 7.75 | -1.75 | -18.43% | 0.04 | 3 | 1,177 | 0.51 | 0.59 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 162.50 | 4.20 | 4.80 | 4.50 | 4.50 | -2.95 | -39.60% | 0.03 | 8 | 15 | 0.50 | 0.50 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 165.00 | 3.20 | 3.60 | 3.40 | 3.50 | -2.45 | -41.18% | 0.02 | 453 | 934 | 0.49 | 0.41 | 0.04 | -0.30 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 167.50 | 2.20 | 2.55 | 2.38 | 3.00 | -2.34 | -43.82% | 0.01 | 37 | 94 | 0.48 | 0.32 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 170.00 | 1.55 | 1.85 | 1.70 | 1.73 | -2.37 | -57.81% | 0.01 | 1,426 | 547 | 0.49 | 0.25 | 0.03 | -0.24 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 172.50 | 1.05 | 1.45 | 1.25 | 1.29 | -1.86 | -59.05% | 0.01 | 15 | 164 | 0.49 | 0.18 | 0.02 | -0.20 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 175.00 | 0.70 | 1.00 | 0.85 | 1.15 | -1.15 | -50.00% | 0.00 | 17 | 449 | 0.52 | 0.13 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 177.50 | 0.45 | 0.70 | 0.58 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.10 | 0.02 | -0.13 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 180.00 | 0.20 | 1.20 | 0.70 | 0.82 | -0.39 | -32.24% | 0.00 | 1 | 173 | 0.57 | 0.07 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 182.50 | 0.10 | 0.45 | 0.28 | 0.33 | -0.57 | -63.34% | 0.00 | 28 | 25 | 0.51 | 0.06 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.16 | -0.39 | -70.91% | 0.00 | 5 | 209 | 0.51 | 0.05 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 187.50 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.02 | 0.00 | -0.04 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.82 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 10/10/2025 2:59:01 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/10/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:01 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:59:01 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 220.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.10 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.74 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 848 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 153 | 0.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 135.00 | 0.05 | 1.20 | 0.63 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.84 | -0.02 | 0.00 | -0.03 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.81 | -0.04 | 0.01 | -0.07 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 145.00 | 0.25 | 0.60 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.56 | -0.09 | 0.01 | -0.15 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 150.00 | 0.60 | 1.05 | 0.83 | 0.60 | +0.30 | +100.00% | 0.01 | 72 | 1,176 | 0.54 | -0.16 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 152.50 | 1.05 | 1.40 | 1.23 | 1.18 | +0.62 | +110.72% | 0.01 | 3 | 268 | 0.53 | -0.20 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 155.00 | 1.60 | 2.00 | 1.80 | 1.63 | +0.93 | +132.86% | 0.01 | 48 | 1,010 | 0.52 | -0.26 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 157.50 | 2.30 | 2.75 | 2.53 | 2.20 | +1.25 | +131.58% | 0.02 | 28 | 260 | 0.52 | -0.33 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 160.00 | 3.20 | 3.60 | 3.40 | 3.64 | +2.14 | +142.67% | 0.02 | 162 | 361 | 0.50 | -0.41 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 162.50 | 4.30 | 4.60 | 4.45 | 3.65 | +1.75 | +92.11% | 0.03 | 9 | 88 | 0.51 | -0.50 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 165.00 | 5.70 | 6.00 | 5.85 | 5.68 | +2.38 | +72.13% | 0.04 | 11 | 164 | 0.50 | -0.59 | 0.04 | -0.30 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 167.50 | 6.90 | 8.20 | 7.55 | 6.47 | +2.35 | +57.04% | 0.05 | 5 | 31 | 0.47 | -0.68 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 170.00 | 8.50 | 9.60 | 9.05 | 6.90 | +1.10 | +18.97% | 0.05 | 5 | 99 | 0.50 | -0.75 | 0.03 | -0.24 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 172.50 | 10.50 | 12.60 | 11.55 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.67 | -0.82 | 0.02 | -0.20 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 175.00 | 12.20 | 14.30 | 13.25 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.69 | -0.87 | 0.02 | -0.16 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 177.50 | 14.70 | 16.40 | 15.55 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | -0.90 | 0.02 | -0.13 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 180.00 | 16.60 | 19.50 | 18.05 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.78 | -0.93 | 0.01 | -0.10 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 182.50 | 19.00 | 21.70 | 20.35 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.79 | -0.94 | 0.01 | -0.09 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 185.00 | 21.90 | 24.10 | 23.00 | 18.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | -0.95 | 0.01 | -0.09 | 9/29/2025 | 10/10/2025 2:59:01 PM EST |
| 187.50 | 24.00 | 26.60 | 25.30 | % | 0.13 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 10/10/2025 2:59:01 PM EST | |||
| 190.00 | 26.00 | 29.10 | 27.55 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/10/2025 2:59:01 PM EST | |||
| 192.50 | 28.90 | 31.60 | 30.25 | % | 0.16 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:01 PM EST | |||
| 195.00 | 31.40 | 34.20 | 32.80 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/10/2025 2:59:01 PM EST | |||
| 200.00 | 36.40 | 39.00 | 37.70 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 205.00 | 41.80 | 44.20 | 43.00 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 210.00 | 46.50 | 49.00 | 47.75 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 215.00 | 51.00 | 54.10 | 52.55 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 220.00 | 56.60 | 59.10 | 57.85 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST |