Options Chain for NRG ENERGY INC COM NEW (NRG) - $162.61 as of 10/8/2025 4:25:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 120.70 | 124.90 | 122.80 | % | 2.73 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 50.00 | 115.80 | 119.90 | 117.85 | 102.50 | 0.00 | 0.00% | 2.36 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:51 PM EST |
| 55.00 | 110.70 | 114.90 | 112.80 | % | 2.05 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 60.00 | 105.70 | 109.90 | 107.80 | 34.60 | 0.00 | 0.00% | 1.80 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 100.70 | 105.00 | 102.85 | 104.47 | 0.00 | 0.00% | 1.58 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 96.10 | 100.00 | 98.05 | 22.90 | 0.00 | 0.00% | 1.40 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 91.10 | 95.00 | 93.05 | % | 1.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 86.10 | 89.90 | 88.00 | 70.80 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 81.20 | 85.10 | 83.15 | 69.75 | 0.00 | 0.00% | 0.98 | 0 | 29 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 75.90 | 80.10 | 78.00 | 67.60 | 0.00 | 0.00% | 0.87 | 0 | 13 | 1.33 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 71.00 | 75.10 | 73.05 | 63.50 | 0.00 | 0.00% | 0.77 | 0 | 20 | 1.23 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 66.00 | 70.20 | 68.10 | 44.55 | 0.00 | 0.00% | 0.68 | 0 | 129 | 1.15 | 0.99 | 0.00 | -0.01 | 9/2/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 61.40 | 65.30 | 63.35 | 43.95 | 0.00 | 0.00% | 0.60 | 0 | 50 | 1.07 | 0.99 | 0.00 | -0.02 | 8/6/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 57.70 | 60.40 | 59.05 | 57.50 | +10.80 | +23.13% | 0.54 | 1 | 57 | 0.98 | 0.97 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 52.60 | 54.10 | 53.35 | 45.58 | 0.00 | 0.00% | 0.46 | 0 | 49 | 0.73 | 0.97 | 0.00 | -0.04 | 9/11/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 47.10 | 50.50 | 48.80 | 28.90 | 0.00 | 0.00% | 0.41 | 0 | 30 | 0.83 | 0.95 | 0.00 | -0.05 | 9/5/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 42.20 | 45.00 | 43.60 | 28.40 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.70 | 0.93 | 0.00 | -0.06 | 8/6/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 38.40 | 40.40 | 39.40 | 41.00 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.54 | 0.91 | 0.00 | -0.07 | 9/23/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 34.40 | 35.70 | 35.05 | 34.00 | +2.70 | +8.63% | 0.26 | 7 | 51 | 0.56 | 0.89 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 30.30 | 31.40 | 30.85 | 26.50 | 0.00 | 0.00% | 0.22 | 0 | 166 | 0.56 | 0.85 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 145.00 | 26.20 | 27.40 | 26.80 | 27.30 | 0.00 | 0.00% | 0.18 | 0 | 87 | 0.55 | 0.81 | 0.01 | -0.10 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 150.00 | 22.50 | 23.30 | 22.90 | 22.92 | +1.92 | +9.15% | 0.15 | 28 | 343 | 0.53 | 0.76 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 155.00 | 19.10 | 19.70 | 19.40 | 18.41 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.52 | 0.71 | 0.01 | -0.13 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 160.00 | 15.90 | 16.40 | 16.15 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 282 | 0.51 | 0.64 | 0.01 | -0.13 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 165.00 | 13.20 | 13.70 | 13.45 | 12.70 | +2.10 | +19.82% | 0.08 | 3 | 369 | 0.51 | 0.58 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 170.00 | 10.80 | 11.20 | 11.00 | 11.00 | +1.20 | +12.25% | 0.06 | 24 | 688 | 0.51 | 0.51 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 175.00 | 8.70 | 9.00 | 8.85 | 7.87 | +1.37 | +21.08% | 0.05 | 10 | 1,730 | 0.50 | 0.44 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 180.00 | 6.90 | 7.20 | 7.05 | 6.49 | +0.99 | +18.00% | 0.04 | 22 | 408 | 0.50 | 0.38 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 185.00 | 5.40 | 5.70 | 5.55 | 5.20 | +0.20 | +4.00% | 0.03 | 3 | 255 | 0.50 | 0.32 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 190.00 | 4.30 | 4.50 | 4.40 | 4.05 | +0.25 | +6.58% | 0.02 | 1 | 257 | 0.50 | 0.27 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 195.00 | 3.30 | 3.50 | 3.40 | 3.20 | +0.62 | +24.04% | 0.02 | 1 | 1,009 | 0.50 | 0.22 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 200.00 | 2.55 | 2.75 | 2.65 | 2.45 | +0.61 | +33.16% | 0.01 | 29 | 211 | 0.50 | 0.18 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 210.00 | 1.50 | 1.75 | 1.63 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.51 | 0.12 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 220.00 | 0.80 | 1.00 | 0.90 | 0.93 | +0.43 | +86.00% | 0.00 | 7 | 228 | 0.50 | 0.08 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.56 | -0.29 | -34.12% | 0.00 | 3 | 283 | 0.54 | 0.05 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.65 | 0.03 | 0.00 | -0.02 | 7/30/2025 | 10/8/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,075 | 2.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 332 | 1.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.10 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.65 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.82 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.83 | -0.01 | 0.00 | -0.01 | 9/5/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.86 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | -0.03 | 0.00 | -0.03 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 304 | 0.65 | -0.03 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 0.40 | 0.85 | 0.63 | 0.72 | +0.19 | +35.85% | 0.01 | 1 | 137 | 0.59 | -0.05 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.22 | -19.13% | 0.01 | 4 | 140 | 0.58 | -0.07 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 1.25 | 1.40 | 1.33 | 1.37 | -0.08 | -5.52% | 0.01 | 11 | 1,555 | 0.57 | -0.09 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 1.70 | 1.95 | 1.83 | 1.95 | -0.35 | -15.22% | 0.01 | 21 | 635 | 0.56 | -0.11 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 2.40 | 2.60 | 2.50 | 2.31 | +0.11 | +5.00% | 0.02 | 18 | 275 | 0.54 | -0.15 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 145.00 | 3.30 | 3.60 | 3.45 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.53 | -0.19 | 0.01 | -0.10 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 150.00 | 4.50 | 4.80 | 4.65 | 4.64 | -0.76 | -14.08% | 0.03 | 10 | 252 | 0.53 | -0.24 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 155.00 | 5.90 | 6.30 | 6.10 | 6.98 | 0.00 | 0.00% | 0.04 | 0 | 464 | 0.52 | -0.29 | 0.01 | -0.13 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 160.00 | 7.80 | 8.20 | 8.00 | 9.45 | 0.00 | 0.00% | 0.05 | 0 | 705 | 0.52 | -0.36 | 0.01 | -0.13 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 165.00 | 10.00 | 10.30 | 10.15 | 10.18 | -2.12 | -17.24% | 0.06 | 23 | 122 | 0.51 | -0.42 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 170.00 | 12.50 | 12.90 | 12.70 | 13.60 | -0.80 | -5.56% | 0.07 | 12 | 561 | 0.51 | -0.49 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 175.00 | 15.40 | 15.80 | 15.60 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.50 | -0.56 | 0.01 | -0.14 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 180.00 | 18.60 | 19.10 | 18.85 | 18.60 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.50 | -0.62 | 0.01 | -0.13 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 185.00 | 22.10 | 22.80 | 22.45 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.50 | -0.68 | 0.01 | -0.12 | 9/23/2025 | 10/8/2025 3:59:51 PM EST |
| 190.00 | 25.40 | 26.50 | 25.95 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.49 | -0.73 | 0.01 | -0.11 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 195.00 | 29.40 | 31.90 | 30.65 | 29.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | -0.78 | 0.01 | -0.10 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 200.00 | 33.30 | 36.30 | 34.80 | % | 0.17 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.09 | 10/8/2025 3:59:51 PM EST | |||
| 210.00 | 42.40 | 44.60 | 43.50 | 42.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | -0.88 | 0.01 | -0.07 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 220.00 | 51.30 | 54.60 | 52.95 | % | 0.24 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.05 | 10/8/2025 3:59:51 PM EST | |||
| 230.00 | 61.50 | 63.70 | 62.60 | % | 0.27 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 10/8/2025 3:59:51 PM EST | |||
| 240.00 | 70.40 | 74.50 | 72.45 | % | 0.30 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 10/8/2025 3:59:51 PM EST | |||
| 250.00 | 80.30 | 84.60 | 82.45 | % | 0.33 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:51 PM EST |