Options Chain for NRG ENERGY INC COM NEW (NRG) - $163.81 as of 10/24/2025 1:28:30 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 | 78.00 | 82.00 | 80.00 | % | 0.89 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:51 PM EST | |||
| 95.00 | 73.00 | 77.00 | 75.00 | % | 0.79 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:51 PM EST | |||
| 100.00 | 68.00 | 72.00 | 70.00 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:51 PM EST | |||
| 105.00 | 63.00 | 67.00 | 65.00 | % | 0.62 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 10/24/2025 1:58:51 PM EST | |||
| 110.00 | 59.00 | 61.70 | 60.35 | % | 0.55 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/24/2025 1:58:51 PM EST | |||
| 115.00 | 54.00 | 56.90 | 55.45 | % | 0.48 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 10/24/2025 1:58:51 PM EST | |||
| 120.00 | 49.00 | 52.00 | 50.50 | % | 0.42 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 10/24/2025 1:58:51 PM EST | |||
| 125.00 | 44.20 | 47.50 | 45.85 | % | 0.37 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.03 | 10/24/2025 1:58:51 PM EST | |||
| 130.00 | 39.50 | 42.80 | 41.15 | % | 0.32 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.05 | 10/24/2025 1:58:51 PM EST | |||
| 135.00 | 35.00 | 38.30 | 36.65 | % | 0.27 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.06 | 10/24/2025 1:58:51 PM EST | |||
| 140.00 | 30.70 | 33.90 | 32.30 | % | 0.23 | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.08 | 10/24/2025 1:58:51 PM EST | |||
| 145.00 | 26.50 | 29.90 | 28.20 | % | 0.19 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.10 | 10/24/2025 1:58:51 PM EST | |||
| 150.00 | 22.60 | 25.90 | 24.25 | % | 0.16 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.11 | 10/24/2025 1:58:51 PM EST | |||
| 155.00 | 18.90 | 22.30 | 20.60 | % | 0.13 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.12 | 10/24/2025 1:58:51 PM EST | |||
| 160.00 | 15.50 | 18.90 | 17.20 | % | 0.11 | 0 | 0 | 0.52 | 0.67 | 0.01 | -0.13 | 10/24/2025 1:58:51 PM EST | |||
| 165.00 | 12.30 | 15.80 | 14.05 | % | 0.09 | 0 | 0 | 0.50 | 0.60 | 0.01 | -0.14 | 10/24/2025 1:58:51 PM EST | |||
| 170.00 | 9.80 | 13.30 | 11.55 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.01 | -0.14 | 10/24/2025 1:58:51 PM EST | |||
| 175.00 | 7.80 | 11.00 | 9.40 | % | 0.05 | 0 | 0 | 0.50 | 0.46 | 0.01 | -0.14 | 10/24/2025 1:58:51 PM EST | |||
| 180.00 | 5.90 | 9.00 | 7.45 | % | 0.04 | 0 | 0 | 0.50 | 0.39 | 0.01 | -0.13 | 10/24/2025 1:58:51 PM EST | |||
| 185.00 | 4.10 | 7.30 | 5.70 | 3.78 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.33 | 0.01 | -0.12 | 10/23/2025 | 10/24/2025 1:58:51 PM EST |
| 190.00 | 2.65 | 6.00 | 4.33 | % | 0.02 | 0 | 0 | 0.48 | 0.27 | 0.01 | -0.11 | 10/24/2025 1:58:51 PM EST | |||
| 195.00 | 1.50 | 5.40 | 3.45 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.01 | -0.09 | 10/24/2025 1:58:51 PM EST | |||
| 200.00 | 0.70 | 4.60 | 2.65 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.01 | -0.08 | 10/24/2025 1:58:51 PM EST | |||
| 205.00 | 0.20 | 3.90 | 2.05 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.07 | 10/24/2025 1:58:51 PM EST | |||
| 210.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.05 | 10/24/2025 1:58:51 PM EST | |||
| 215.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.01 | -0.05 | 10/24/2025 1:58:51 PM EST | |||
| 220.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.04 | 10/24/2025 1:58:51 PM EST | |||
| 225.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.03 | 10/24/2025 1:58:51 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 10/24/2025 1:58:51 PM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 10/24/2025 1:58:51 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 10/24/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:51 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 10/24/2025 1:58:51 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 10/24/2025 1:58:51 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 10/24/2025 1:58:51 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 10/24/2025 1:58:51 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.03 | 10/24/2025 1:58:51 PM EST | |||
| 130.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.05 | 10/24/2025 1:58:51 PM EST | |||
| 135.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.73 | -0.09 | 0.01 | -0.06 | 10/24/2025 1:58:51 PM EST | |||
| 140.00 | 0.95 | 4.20 | 2.58 | % | 0.02 | 0 | 0 | 0.56 | -0.13 | 0.01 | -0.08 | 10/24/2025 1:58:51 PM EST | |||
| 145.00 | 1.10 | 4.90 | 3.00 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.10 | 10/24/2025 1:58:51 PM EST | |||
| 150.00 | 2.30 | 6.00 | 4.15 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.11 | 10/24/2025 1:58:51 PM EST | |||
| 155.00 | 4.20 | 7.00 | 5.60 | % | 0.04 | 0 | 0 | 0.53 | -0.27 | 0.01 | -0.12 | 10/24/2025 1:58:51 PM EST | |||
| 160.00 | 5.00 | 8.60 | 6.80 | % | 0.04 | 0 | 0 | 0.50 | -0.33 | 0.01 | -0.13 | 10/24/2025 1:58:51 PM EST | |||
| 165.00 | 6.80 | 10.50 | 8.65 | % | 0.05 | 0 | 0 | 0.49 | -0.40 | 0.01 | -0.14 | 10/24/2025 1:58:51 PM EST | |||
| 170.00 | 9.40 | 13.00 | 11.20 | % | 0.07 | 0 | 0 | 0.49 | -0.47 | 0.01 | -0.14 | 10/24/2025 1:58:51 PM EST | |||
| 175.00 | 12.50 | 15.50 | 14.00 | % | 0.08 | 0 | 0 | 0.49 | -0.54 | 0.01 | -0.14 | 10/24/2025 1:58:51 PM EST | |||
| 180.00 | 15.60 | 19.00 | 17.30 | % | 0.10 | 0 | 0 | 0.49 | -0.61 | 0.01 | -0.13 | 10/24/2025 1:58:51 PM EST | |||
| 185.00 | 18.90 | 22.00 | 20.45 | % | 0.11 | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.12 | 10/24/2025 1:58:51 PM EST | |||
| 190.00 | 22.40 | 26.00 | 24.20 | % | 0.13 | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.11 | 10/24/2025 1:58:51 PM EST | |||
| 195.00 | 26.40 | 30.00 | 28.20 | % | 0.14 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.09 | 10/24/2025 1:58:51 PM EST | |||
| 200.00 | 30.70 | 34.00 | 32.35 | % | 0.16 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.08 | 10/24/2025 1:58:51 PM EST | |||
| 205.00 | 35.20 | 38.50 | 36.85 | % | 0.18 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.07 | 10/24/2025 1:58:51 PM EST | |||
| 210.00 | 39.80 | 43.00 | 41.40 | % | 0.20 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.05 | 10/24/2025 1:58:51 PM EST | |||
| 215.00 | 44.60 | 47.80 | 46.20 | % | 0.21 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.05 | 10/24/2025 1:58:51 PM EST | |||
| 220.00 | 49.40 | 52.50 | 50.95 | % | 0.23 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 10/24/2025 1:58:51 PM EST | |||
| 225.00 | 54.00 | 57.40 | 55.70 | % | 0.25 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 10/24/2025 1:58:51 PM EST | |||
| 230.00 | 58.90 | 62.30 | 60.60 | % | 0.26 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 10/24/2025 1:58:51 PM EST | |||
| 235.00 | 63.60 | 67.90 | 65.75 | % | 0.28 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 10/24/2025 1:58:51 PM EST | |||
| 240.00 | 68.50 | 72.80 | 70.65 | % | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 10/24/2025 1:58:51 PM EST |