Options Chain for NRG ENERGY INC COM NEW (NRG) - $160.56 as of 12/26/2025 11:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 54.20 | 57.80 | 56.00 | % | 0.53 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 110.00 | 49.30 | 52.80 | 51.05 | % | 0.46 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 115.00 | 45.00 | 47.70 | 46.35 | % | 0.40 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 120.00 | 40.10 | 43.10 | 41.60 | % | 0.35 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 35.50 | 38.50 | 37.00 | % | 0.30 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 31.40 | 33.30 | 32.35 | % | 0.25 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 26.80 | 29.10 | 27.95 | 24.75 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.40 | 0.88 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 22.70 | 24.90 | 23.80 | % | 0.17 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.06 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 19.10 | 21.00 | 20.05 | 20.15 | % | 0.14 | 1 | 0 | 0.41 | 0.77 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST | |
| 150.00 | 15.20 | 17.50 | 16.35 | 13.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | 0.70 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 13.30 | 13.70 | 13.50 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.41 | 0.63 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 160.00 | 10.40 | 11.00 | 10.70 | 10.50 | -0.30 | -2.78% | 0.07 | 3 | 17 | 0.40 | 0.55 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 8.20 | 8.60 | 8.40 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.40 | 0.47 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 6.10 | 6.70 | 6.40 | 6.37 | +0.77 | +13.75% | 0.04 | 2 | 8 | 0.40 | 0.40 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 4.60 | 5.10 | 4.85 | 5.00 | +0.80 | +19.05% | 0.03 | 1 | 1 | 0.40 | 0.32 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 3.40 | 3.90 | 3.65 | 3.50 | -0.03 | -0.85% | 0.02 | 12 | 14 | 0.40 | 0.26 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 2.40 | 2.85 | 2.63 | 2.58 | +0.08 | +3.20% | 0.01 | 20 | 5 | 0.39 | 0.20 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 0.65 | 3.60 | 2.13 | 2.00 | +0.36 | +21.96% | 0.01 | 1 | 4 | 0.39 | 0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 0.05 | 1.75 | 0.90 | 1.37 | % | 0.00 | 10 | 0 | 0.32 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST | |
| 200.00 | 0.70 | 1.30 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.07 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 0.10 | 1.00 | 0.55 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.00 | 2 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST | |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 120.00 | 0.25 | 1.00 | 0.63 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 0.60 | 1.25 | 0.93 | 0.92 | % | 0.01 | 10 | 0 | 0.46 | -0.06 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST | |
| 130.00 | 0.45 | 1.70 | 1.08 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 0.60 | 2.50 | 1.55 | 2.04 | -0.58 | -22.14% | 0.01 | 10 | 31 | 0.40 | -0.12 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 2.60 | 2.95 | 2.78 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | -0.17 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 145.00 | 3.70 | 4.10 | 3.90 | 4.00 | % | 0.03 | 1 | 0 | 0.42 | -0.23 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:45 PM EST | |
| 150.00 | 5.20 | 5.60 | 5.40 | 5.60 | +0.10 | +1.82% | 0.04 | 18 | 307 | 0.41 | -0.30 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 7.00 | 7.50 | 7.25 | 7.17 | -1.03 | -12.57% | 0.05 | 12 | 1 | 0.41 | -0.37 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 160.00 | 9.20 | 9.80 | 9.50 | 9.78 | -0.01 | -0.11% | 0.06 | 9 | 3 | 0.40 | -0.45 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 11.80 | 12.50 | 12.15 | 15.53 | 0.00 | 0.00% | 0.07 | 0 | 300 | 0.40 | -0.53 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 14.80 | 15.60 | 15.20 | % | 0.09 | 0 | 0 | 0.39 | -0.60 | 0.02 | -0.09 | 12/26/2025 3:59:45 PM EST | |||
| 175.00 | 17.80 | 20.50 | 19.15 | 22.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | -0.68 | 0.01 | -0.08 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 21.50 | 24.00 | 22.75 | 25.92 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | -0.74 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 25.60 | 28.00 | 26.80 | % | 0.14 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.06 | 12/26/2025 3:59:45 PM EST | |||
| 190.00 | 29.60 | 32.20 | 30.90 | % | 0.16 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.05 | 12/26/2025 3:59:45 PM EST | |||
| 195.00 | 34.30 | 36.40 | 35.35 | % | 0.18 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 200.00 | 38.60 | 41.30 | 39.95 | % | 0.20 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 210.00 | 47.50 | 51.40 | 49.45 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 220.00 | 57.40 | 61.30 | 59.35 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 230.00 | 67.30 | 71.20 | 69.25 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |