Options Chain for NRG ENERGY INC COM NEW (NRG) - $164.00 as of 11/26/2025 4:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 77.50 | 80.00 | 78.75 | % | 0.88 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 95.00 | 72.50 | 75.00 | 73.75 | % | 0.78 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 100.00 | 67.50 | 70.10 | 68.80 | % | 0.69 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 105.00 | 62.50 | 65.10 | 63.80 | % | 0.61 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 110.00 | 57.50 | 60.10 | 58.80 | % | 0.53 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 115.00 | 52.50 | 55.10 | 53.80 | % | 0.47 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 120.00 | 47.50 | 50.10 | 48.80 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 125.00 | 42.60 | 45.10 | 43.85 | % | 0.35 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:59:01 PM EST | |||
| 130.00 | 37.70 | 40.20 | 38.95 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 11/26/2025 2:59:01 PM EST | |||
| 135.00 | 32.80 | 35.30 | 34.05 | 31.84 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.03 | 11/7/2025 | 11/26/2025 2:59:01 PM EST |
| 140.00 | 27.90 | 30.40 | 29.15 | 25.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.66 | 0.96 | 0.00 | -0.06 | 11/12/2025 | 11/26/2025 2:59:01 PM EST |
| 145.00 | 23.30 | 25.70 | 24.50 | 23.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.61 | 0.94 | 0.01 | -0.07 | 11/13/2025 | 11/26/2025 2:59:01 PM EST |
| 147.00 | 21.10 | 23.80 | 22.45 | % | 0.15 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.08 | 11/26/2025 2:59:01 PM EST | |||
| 148.00 | 20.20 | 22.90 | 21.55 | % | 0.15 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.09 | 11/26/2025 2:59:01 PM EST | |||
| 149.00 | 19.30 | 22.00 | 20.65 | % | 0.14 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.10 | 11/26/2025 2:59:01 PM EST | |||
| 150.00 | 18.40 | 21.10 | 19.75 | % | 0.13 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.11 | 11/26/2025 2:59:01 PM EST | |||
| 152.50 | 16.30 | 18.90 | 17.60 | % | 0.12 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.12 | 11/26/2025 2:59:01 PM EST | |||
| 155.00 | 14.40 | 16.90 | 15.65 | % | 0.10 | 0 | 0 | 0.55 | 0.83 | 0.02 | -0.14 | 11/26/2025 2:59:01 PM EST | |||
| 157.50 | 12.10 | 14.90 | 13.50 | % | 0.09 | 0 | 0 | 0.53 | 0.79 | 0.02 | -0.16 | 11/26/2025 2:59:01 PM EST | |||
| 160.00 | 11.60 | 12.70 | 12.15 | % | 0.08 | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.17 | 11/26/2025 2:59:01 PM EST | |||
| 162.50 | 9.60 | 10.90 | 10.25 | 7.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | 0.69 | 0.02 | -0.19 | 11/25/2025 | 11/26/2025 2:59:01 PM EST |
| 165.00 | 8.50 | 9.10 | 8.80 | 9.30 | +1.60 | +20.78% | 0.05 | 9 | 4 | 0.44 | 0.63 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 167.50 | 7.00 | 7.90 | 7.45 | % | 0.04 | 0 | 0 | 0.45 | 0.57 | 0.03 | -0.20 | 11/26/2025 2:59:01 PM EST | |||
| 170.00 | 5.80 | 6.70 | 6.25 | 5.80 | +2.32 | +66.67% | 0.04 | 3 | 52 | 0.44 | 0.51 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 172.50 | 4.70 | 5.30 | 5.00 | 5.40 | +1.39 | +34.67% | 0.03 | 119 | 1 | 0.44 | 0.45 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 175.00 | 3.70 | 4.40 | 4.05 | 3.50 | -0.20 | -5.41% | 0.02 | 83 | 103 | 0.44 | 0.38 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 177.50 | 2.95 | 3.50 | 3.23 | % | 0.02 | 0 | 0 | 0.44 | 0.32 | 0.02 | -0.18 | 11/26/2025 2:59:01 PM EST | |||
| 180.00 | 2.30 | 2.80 | 2.55 | 2.80 | +0.25 | +9.81% | 0.01 | 20 | 65 | 0.45 | 0.27 | 0.02 | -0.16 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 182.50 | 1.80 | 2.20 | 2.00 | % | 0.01 | 0 | 0 | 0.44 | 0.22 | 0.02 | -0.14 | 11/26/2025 2:59:01 PM EST | |||
| 185.00 | 1.25 | 1.80 | 1.53 | 1.63 | % | 0.01 | 1 | 0 | 0.41 | 0.18 | 0.02 | -0.13 | 11/26/2025 | 11/26/2025 2:59:01 PM EST | |
| 187.50 | % | 0.00 | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.11 | 11/26/2025 2:59:01 PM EST | ||||||
| 190.00 | 0.60 | 2.90 | 1.75 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | 0.11 | 0.01 | -0.09 | 11/19/2025 | 11/26/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.71 | 0.07 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 2:59:01 PM EST |
| 200.00 | 0.05 | 2.40 | 1.23 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | 0.04 | 0.01 | -0.04 | 11/18/2025 | 11/26/2025 2:59:01 PM EST |
| 205.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 11/26/2025 2:59:01 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 11/26/2025 2:59:01 PM EST | |||
| 215.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 11/26/2025 2:59:01 PM EST | |||
| 130.00 | 0.00 | 1.80 | 0.90 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 11/26/2025 2:59:01 PM EST | |||
| 140.00 | 0.05 | 0.55 | 0.30 | 0.30 | -1.20 | -80.00% | 0.00 | 1 | 7 | 0.50 | -0.04 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | -0.06 | 0.01 | -0.07 | 11/24/2025 | 11/26/2025 2:59:01 PM EST |
| 147.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.08 | 11/26/2025 2:59:01 PM EST | |||
| 148.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | -0.08 | 0.01 | -0.09 | 11/26/2025 2:59:01 PM EST | |||
| 149.00 | 0.60 | 2.60 | 1.60 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.09 | 0.01 | -0.10 | 11/24/2025 | 11/26/2025 2:59:01 PM EST |
| 150.00 | 0.65 | 1.30 | 0.98 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.52 | -0.10 | 0.01 | -0.11 | 11/19/2025 | 11/26/2025 2:59:01 PM EST |
| 152.50 | 0.85 | 1.40 | 1.13 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.13 | 0.01 | -0.12 | 11/24/2025 | 11/26/2025 2:59:01 PM EST |
| 155.00 | 1.15 | 1.70 | 1.43 | 1.50 | -1.21 | -44.65% | 0.01 | 1 | 20 | 0.46 | -0.17 | 0.02 | -0.14 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 157.50 | 1.75 | 2.10 | 1.93 | % | 0.01 | 0 | 0 | 0.46 | -0.21 | 0.02 | -0.16 | 11/26/2025 2:59:01 PM EST | |||
| 160.00 | 2.35 | 2.80 | 2.58 | 2.65 | -2.25 | -45.92% | 0.02 | 13 | 1 | 0.45 | -0.25 | 0.02 | -0.17 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 162.50 | 3.00 | 3.50 | 3.25 | 3.32 | % | 0.02 | 74 | 0 | 0.45 | -0.31 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:59:01 PM EST | |
| 165.00 | 3.90 | 4.40 | 4.15 | 4.80 | -1.90 | -28.36% | 0.03 | 2 | 7 | 0.44 | -0.37 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:59:01 PM EST |
| 167.50 | 5.00 | 5.50 | 5.25 | % | 0.03 | 0 | 0 | 0.44 | -0.43 | 0.03 | -0.20 | 11/26/2025 2:59:01 PM EST | |||
| 170.00 | 6.30 | 6.90 | 6.60 | 6.63 | % | 0.04 | 1 | 0 | 0.44 | -0.49 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:01 PM EST | |
| 172.50 | 7.70 | 8.30 | 8.00 | % | 0.05 | 0 | 0 | 0.45 | -0.55 | 0.03 | -0.20 | 11/26/2025 2:59:01 PM EST | |||
| 175.00 | 9.20 | 9.90 | 9.55 | 13.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.62 | 0.02 | -0.19 | 11/20/2025 | 11/26/2025 2:59:01 PM EST |
| 177.50 | 10.20 | 11.70 | 10.95 | % | 0.06 | 0 | 0 | 0.43 | -0.68 | 0.02 | -0.18 | 11/26/2025 2:59:01 PM EST | |||
| 180.00 | 12.60 | 13.50 | 13.05 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.45 | -0.73 | 0.02 | -0.16 | 11/19/2025 | 11/26/2025 2:59:01 PM EST |
| 182.50 | 14.10 | 16.50 | 15.30 | % | 0.08 | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.14 | 11/26/2025 2:59:01 PM EST | |||
| 185.00 | 16.20 | 19.00 | 17.60 | % | 0.10 | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.13 | 11/26/2025 2:59:01 PM EST | |||
| 187.50 | % | 0.00 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.11 | 11/26/2025 2:59:01 PM EST | ||||||
| 190.00 | 20.70 | 23.30 | 22.00 | % | 0.12 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.09 | 11/26/2025 2:59:01 PM EST | |||
| 195.00 | 25.40 | 27.90 | 26.65 | % | 0.14 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.06 | 11/26/2025 2:59:01 PM EST | |||
| 200.00 | 30.20 | 32.80 | 31.50 | % | 0.16 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.04 | 11/26/2025 2:59:01 PM EST | |||
| 205.00 | 35.20 | 37.80 | 36.50 | % | 0.18 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 11/26/2025 2:59:01 PM EST | |||
| 210.00 | 40.20 | 42.80 | 41.50 | % | 0.20 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:59:01 PM EST | |||
| 215.00 | 45.20 | 47.80 | 46.50 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 11/26/2025 2:59:01 PM EST | |||
| 220.00 | 50.20 | 52.80 | 51.50 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 225.00 | 55.20 | 57.80 | 56.50 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 230.00 | 60.20 | 62.80 | 61.50 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 235.00 | 65.20 | 67.80 | 66.50 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 240.00 | 70.20 | 72.80 | 71.50 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 245.00 | 75.20 | 77.70 | 76.45 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST | |||
| 250.00 | 80.20 | 82.80 | 81.50 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:01 PM EST |