Options Chain for NRG ENERGY INC COM NEW (NRG) - $171.86 as of 11/3/2025 4:02:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 88.00 | 91.80 | 89.90 | % | 1.06 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 90.00 | 83.00 | 86.80 | 84.90 | % | 0.94 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 95.00 | 78.10 | 81.80 | 79.95 | % | 0.84 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 100.00 | 73.10 | 76.80 | 74.95 | % | 0.75 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 105.00 | 68.20 | 71.80 | 70.00 | % | 0.67 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 110.00 | 63.50 | 66.90 | 65.20 | % | 0.59 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 115.00 | 58.00 | 61.90 | 59.95 | % | 0.52 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 120.00 | 53.50 | 57.00 | 55.25 | % | 0.46 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 125.00 | 48.40 | 52.00 | 50.20 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 130.00 | 44.00 | 47.00 | 45.50 | % | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 11/3/2025 3:59:56 PM EST | |||
| 135.00 | 38.40 | 42.10 | 40.25 | % | 0.30 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.07 | 11/3/2025 3:59:56 PM EST | |||
| 140.00 | 34.00 | 37.20 | 35.60 | 30.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.18 | 0.98 | 0.00 | -0.10 | 10/20/2025 | 11/3/2025 3:59:56 PM EST |
| 145.00 | 28.80 | 32.50 | 30.65 | 25.64 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.14 | 10/20/2025 | 11/3/2025 3:59:56 PM EST |
| 150.00 | 24.60 | 27.70 | 26.15 | % | 0.17 | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.19 | 11/3/2025 3:59:56 PM EST | |||
| 152.50 | 21.90 | 25.30 | 23.60 | % | 0.15 | 0 | 0 | 0.90 | 0.90 | 0.01 | -0.21 | 11/3/2025 3:59:56 PM EST | |||
| 155.00 | 19.60 | 23.00 | 21.30 | 20.31 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | 0.87 | 0.01 | -0.25 | 10/27/2025 | 11/3/2025 3:59:56 PM EST |
| 157.50 | 18.50 | 20.80 | 19.65 | % | 0.12 | 0 | 0 | 0.67 | 0.84 | 0.01 | -0.27 | 11/3/2025 3:59:56 PM EST | |||
| 160.00 | 16.40 | 18.30 | 17.35 | % | 0.11 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.30 | 11/3/2025 3:59:56 PM EST | |||
| 162.50 | 13.90 | 16.10 | 15.00 | % | 0.09 | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.32 | 11/3/2025 3:59:56 PM EST | |||
| 165.00 | 12.40 | 14.70 | 13.55 | 13.32 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.62 | 0.72 | 0.02 | -0.34 | 10/29/2025 | 11/3/2025 3:59:56 PM EST |
| 167.50 | 10.60 | 12.90 | 11.75 | 12.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | 0.68 | 0.02 | -0.36 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 170.00 | 9.30 | 11.30 | 10.30 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.62 | 0.63 | 0.02 | -0.37 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 172.50 | 7.90 | 9.40 | 8.65 | 6.80 | -2.70 | -28.43% | 0.05 | 2 | 1 | 0.60 | 0.58 | 0.02 | -0.37 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 175.00 | 6.60 | 8.20 | 7.40 | 7.66 | +1.36 | +21.59% | 0.04 | 7 | 16 | 0.60 | 0.53 | 0.02 | -0.37 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 177.50 | 5.40 | 7.10 | 6.25 | 5.30 | -1.20 | -18.47% | 0.04 | 22 | 13 | 0.60 | 0.47 | 0.02 | -0.37 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 180.00 | 4.40 | 6.10 | 5.25 | 5.01 | +0.45 | +9.87% | 0.03 | 7 | 19 | 0.60 | 0.42 | 0.02 | -0.36 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 182.50 | 3.50 | 6.10 | 4.80 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | 0.37 | 0.02 | -0.34 | 10/29/2025 | 11/3/2025 3:59:56 PM EST |
| 185.00 | 2.95 | 3.80 | 3.38 | 2.97 | -0.23 | -7.19% | 0.02 | 2 | 59 | 0.58 | 0.32 | 0.02 | -0.32 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 187.50 | 2.15 | 4.80 | 3.48 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.28 | 0.02 | -0.30 | 10/29/2025 | 11/3/2025 3:59:56 PM EST |
| 190.00 | 1.80 | 2.55 | 2.18 | 2.39 | -0.31 | -11.49% | 0.01 | 4 | 112 | 0.59 | 0.24 | 0.02 | -0.28 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 192.50 | 1.40 | 3.20 | 2.30 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | 0.20 | 0.02 | -0.25 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 195.00 | 0.85 | 3.40 | 2.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.17 | 0.01 | -0.22 | 10/27/2025 | 11/3/2025 3:59:56 PM EST |
| 197.50 | 0.65 | 2.90 | 1.78 | % | 0.01 | 0 | 0 | 0.66 | 0.14 | 0.01 | -0.20 | 11/3/2025 3:59:56 PM EST | |||
| 200.00 | 0.50 | 3.10 | 1.80 | % | 0.01 | 0 | 0 | 0.70 | 0.12 | 0.01 | -0.17 | 11/3/2025 3:59:56 PM EST | |||
| 202.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.88 | 0.09 | 0.01 | -0.15 | 11/3/2025 3:59:56 PM EST | |||
| 205.00 | 0.15 | 2.50 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | 0.08 | 0.01 | -0.13 | 10/29/2025 | 11/3/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.00 | 0.05 | 0.01 | -0.09 | 11/3/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.00 | -0.06 | 11/3/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.00 | -0.04 | 11/3/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.02 | 11/3/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 11/3/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.07 | 11/3/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.22 | -0.02 | 0.00 | -0.10 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.50 | -0.40 | -44.45% | 0.00 | 1 | 1,016 | 0.84 | -0.05 | 0.00 | -0.14 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.08 | 0.01 | -0.19 | 10/27/2025 | 11/3/2025 3:59:56 PM EST |
| 152.50 | 0.00 | 3.00 | 1.50 | 1.18 | % | 0.01 | 4 | 0 | 0.95 | -0.10 | 0.01 | -0.21 | 11/3/2025 | 11/3/2025 3:59:56 PM EST | |
| 155.00 | 0.75 | 1.70 | 1.23 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.63 | -0.13 | 0.01 | -0.25 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 157.50 | 1.00 | 1.95 | 1.48 | 1.83 | -0.27 | -12.86% | 0.01 | 4 | 1 | 0.61 | -0.16 | 0.01 | -0.27 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 160.00 | 1.35 | 2.95 | 2.15 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.63 | -0.20 | 0.01 | -0.30 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 162.50 | 1.90 | 4.00 | 2.95 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.23 | 0.02 | -0.32 | 10/29/2025 | 11/3/2025 3:59:56 PM EST |
| 165.00 | 2.55 | 4.40 | 3.48 | 2.79 | -2.71 | -49.28% | 0.02 | 8 | 4 | 0.63 | -0.28 | 0.02 | -0.34 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 167.50 | 3.20 | 5.80 | 4.50 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.32 | 0.02 | -0.36 | 10/29/2025 | 11/3/2025 3:59:56 PM EST |
| 170.00 | 4.20 | 6.70 | 5.45 | 4.70 | +0.10 | +2.18% | 0.03 | 7 | 6 | 0.65 | -0.37 | 0.02 | -0.37 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 172.50 | 5.10 | 7.80 | 6.45 | 6.30 | -0.40 | -5.97% | 0.04 | 2 | 2 | 0.64 | -0.42 | 0.02 | -0.37 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 175.00 | 6.40 | 8.60 | 7.50 | 6.70 | +0.30 | +4.69% | 0.04 | 8 | 2 | 0.63 | -0.47 | 0.02 | -0.37 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 177.50 | 7.70 | 10.30 | 9.00 | % | 0.05 | 0 | 0 | 0.64 | -0.53 | 0.02 | -0.37 | 11/3/2025 3:59:56 PM EST | |||
| 180.00 | 9.50 | 10.30 | 9.90 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | -0.58 | 0.02 | -0.36 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 182.50 | 10.80 | 13.10 | 11.95 | % | 0.07 | 0 | 0 | 0.62 | -0.63 | 0.02 | -0.34 | 11/3/2025 3:59:56 PM EST | |||
| 185.00 | 12.00 | 14.30 | 13.15 | % | 0.07 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.32 | 11/3/2025 3:59:56 PM EST | |||
| 187.50 | 13.90 | 16.50 | 15.20 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.58 | -0.72 | 0.02 | -0.30 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 190.00 | 15.40 | 17.90 | 16.65 | % | 0.09 | 0 | 0 | 0.67 | -0.76 | 0.02 | -0.28 | 11/3/2025 3:59:56 PM EST | |||
| 192.50 | 17.40 | 19.80 | 18.60 | % | 0.10 | 0 | 0 | 0.66 | -0.80 | 0.02 | -0.25 | 11/3/2025 3:59:56 PM EST | |||
| 195.00 | 19.60 | 22.70 | 21.15 | % | 0.11 | 0 | 0 | 0.76 | -0.83 | 0.01 | -0.22 | 11/3/2025 3:59:56 PM EST | |||
| 197.50 | 21.80 | 25.70 | 23.75 | % | 0.12 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.20 | 11/3/2025 3:59:56 PM EST | |||
| 200.00 | 24.10 | 27.90 | 26.00 | % | 0.13 | 0 | 0 | 0.88 | -0.88 | 0.01 | -0.17 | 11/3/2025 3:59:56 PM EST | |||
| 202.50 | 26.50 | 30.20 | 28.35 | % | 0.14 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.15 | 11/3/2025 3:59:56 PM EST | |||
| 205.00 | 28.80 | 32.30 | 30.55 | % | 0.15 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.13 | 11/3/2025 3:59:56 PM EST | |||
| 210.00 | 33.70 | 37.40 | 35.55 | % | 0.17 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.09 | 11/3/2025 3:59:56 PM EST | |||
| 215.00 | 38.50 | 42.40 | 40.45 | % | 0.19 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.06 | 11/3/2025 3:59:56 PM EST | |||
| 220.00 | 43.50 | 47.30 | 45.40 | % | 0.21 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.04 | 11/3/2025 3:59:56 PM EST | |||
| 225.00 | 48.40 | 51.40 | 49.90 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 11/3/2025 3:59:56 PM EST | |||
| 230.00 | 53.40 | 56.30 | 54.85 | % | 0.24 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 235.00 | 58.40 | 61.30 | 59.85 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 240.00 | 63.40 | 66.30 | 64.85 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 245.00 | 68.40 | 71.30 | 69.85 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 250.00 | 73.40 | 76.90 | 75.15 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST |