Options Chain for NRG ENERGY INC COM NEW (NRG) - $164.58 as of 9/18/2025 11:15:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 87.90 | 90.90 | 89.40 | % | 1.19 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 80.00 | 82.90 | 85.70 | 84.30 | % | 1.05 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 85.00 | 78.00 | 80.50 | 79.25 | % | 0.93 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 90.00 | 73.00 | 75.90 | 74.45 | % | 0.83 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 95.00 | 68.00 | 71.30 | 69.65 | % | 0.73 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 100.00 | 63.60 | 65.60 | 64.60 | % | 0.65 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 105.00 | 58.20 | 60.60 | 59.40 | % | 0.57 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 110.00 | 53.10 | 56.10 | 54.60 | % | 0.50 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 115.00 | 48.70 | 50.70 | 49.70 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 120.00 | 43.00 | 45.50 | 44.25 | % | 0.37 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 125.00 | 38.30 | 40.60 | 39.45 | % | 0.32 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:58:51 AM EST | |||
| 130.00 | 33.10 | 35.70 | 34.40 | % | 0.26 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 9/18/2025 10:58:51 AM EST | |||
| 135.00 | 28.20 | 30.90 | 29.55 | % | 0.22 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 9/18/2025 10:58:51 AM EST | |||
| 140.00 | 23.30 | 25.90 | 24.60 | 8.87 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 0.96 | 0.01 | -0.06 | 9/2/2025 | 9/18/2025 10:58:51 AM EST |
| 145.00 | 18.60 | 21.30 | 19.95 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.68 | 0.91 | 0.01 | -0.09 | 9/4/2025 | 9/18/2025 10:58:51 AM EST |
| 150.00 | 14.20 | 16.90 | 15.55 | 16.51 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.41 | 0.83 | 0.02 | -0.13 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 152.50 | 13.60 | 14.30 | 13.95 | % | 0.09 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.15 | 9/18/2025 10:58:51 AM EST | |||
| 155.00 | 11.60 | 12.30 | 11.95 | 12.07 | +0.97 | +8.74% | 0.08 | 1 | 23 | 0.45 | 0.73 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 157.50 | 9.70 | 11.10 | 10.40 | % | 0.07 | 0 | 0 | 0.44 | 0.67 | 0.03 | -0.18 | 9/18/2025 10:58:51 AM EST | |||
| 160.00 | 8.10 | 8.70 | 8.40 | 9.53 | +0.91 | +10.56% | 0.05 | 1 | 15 | 0.44 | 0.60 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 162.50 | 6.50 | 7.20 | 6.85 | 6.40 | % | 0.04 | 2 | 0 | 0.44 | 0.53 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:58:51 AM EST | |
| 165.00 | 5.20 | 6.40 | 5.80 | 5.45 | -1.30 | -19.26% | 0.04 | 6 | 20 | 0.42 | 0.46 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 167.50 | 4.00 | 5.20 | 4.60 | 5.00 | -0.80 | -13.80% | 0.03 | 3 | 1 | 0.42 | 0.39 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 170.00 | 3.10 | 4.10 | 3.60 | 3.77 | -0.33 | -8.05% | 0.02 | 1 | 53 | 0.42 | 0.33 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 172.50 | 2.10 | 3.10 | 2.60 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.41 | 0.27 | 0.02 | -0.15 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 175.00 | 1.60 | 2.75 | 2.18 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | 0.22 | 0.02 | -0.14 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 177.50 | 1.10 | 1.90 | 1.50 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.17 | 0.02 | -0.12 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 180.00 | 0.90 | 1.50 | 1.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.13 | 0.02 | -0.10 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 182.50 | 0.70 | 1.05 | 0.88 | 2.00 | % | 0.00 | 1 | 0 | 0.42 | 0.10 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 10:58:51 AM EST | |
| 185.00 | 0.45 | 1.40 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.08 | 0.01 | -0.07 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 187.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.05 | 9/18/2025 10:58:51 AM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.04 | 9/18/2025 10:58:51 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 9/18/2025 10:58:51 AM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 9/18/2025 10:58:51 AM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:58:51 AM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 220.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 225.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 230.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:58:51 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | -0.01 | 0.00 | -0.02 | 9/8/2025 | 9/18/2025 10:58:51 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.66 | -0.02 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | -0.04 | 0.01 | -0.06 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 145.00 | 0.35 | 0.80 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.09 | 0.01 | -0.09 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 150.00 | 0.65 | 1.95 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | -0.17 | 0.02 | -0.13 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 152.50 | 1.40 | 1.90 | 1.65 | % | 0.01 | 0 | 0 | 0.44 | -0.22 | 0.02 | -0.15 | 9/18/2025 10:58:51 AM EST | |||
| 155.00 | 1.70 | 2.45 | 2.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.27 | 0.02 | -0.17 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 157.50 | 2.30 | 3.10 | 2.70 | % | 0.02 | 0 | 0 | 0.44 | -0.33 | 0.03 | -0.18 | 9/18/2025 10:58:51 AM EST | |||
| 160.00 | 3.00 | 4.40 | 3.70 | % | 0.02 | 0 | 0 | 0.42 | -0.40 | 0.03 | -0.19 | 9/18/2025 10:58:51 AM EST | |||
| 162.50 | 4.10 | 5.00 | 4.55 | % | 0.03 | 0 | 0 | 0.45 | -0.47 | 0.03 | -0.19 | 9/18/2025 10:58:51 AM EST | |||
| 165.00 | 5.50 | 6.20 | 5.85 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.45 | -0.54 | 0.03 | -0.19 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 167.50 | 6.80 | 7.60 | 7.20 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.46 | -0.61 | 0.03 | -0.18 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 170.00 | 8.30 | 9.30 | 8.80 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.46 | -0.67 | 0.03 | -0.17 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 172.50 | 9.50 | 11.00 | 10.25 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.38 | -0.73 | 0.02 | -0.15 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 175.00 | 11.10 | 12.90 | 12.00 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.78 | 0.02 | -0.14 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 177.50 | 13.00 | 16.00 | 14.50 | % | 0.08 | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.12 | 9/18/2025 10:58:51 AM EST | |||
| 180.00 | 16.00 | 16.80 | 16.40 | % | 0.09 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.10 | 9/18/2025 10:58:51 AM EST | |||
| 182.50 | 18.20 | 19.00 | 18.60 | % | 0.10 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.08 | 9/18/2025 10:58:51 AM EST | |||
| 185.00 | 19.50 | 22.70 | 21.10 | % | 0.11 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.07 | 9/18/2025 10:58:51 AM EST | |||
| 187.50 | 22.50 | 25.00 | 23.75 | % | 0.13 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.05 | 9/18/2025 10:58:51 AM EST | |||
| 190.00 | 24.20 | 27.40 | 25.80 | % | 0.14 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.04 | 9/18/2025 10:58:51 AM EST | |||
| 195.00 | 29.40 | 32.30 | 30.85 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 9/18/2025 10:58:51 AM EST | |||
| 200.00 | 34.40 | 37.20 | 35.80 | % | 0.18 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:58:51 AM EST | |||
| 205.00 | 39.50 | 42.30 | 40.90 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:58:51 AM EST | |||
| 210.00 | 44.20 | 47.30 | 45.75 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 215.00 | 49.70 | 52.30 | 51.00 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 220.00 | 54.30 | 57.30 | 55.80 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 225.00 | 59.70 | 62.30 | 61.00 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 230.00 | 64.20 | 67.30 | 65.75 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 235.00 | 68.80 | 72.50 | 70.65 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST |