Options Chain for NRG ENERGY INC COM NEW (NRG) - $114.90 as of 1/22/2025 9:07:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 61.50 | 65.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 56.50 | 60.20 | 51.15 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 51.50 | 55.20 | 32.02 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 46.70 | 50.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 42.20 | 45.20 | 26.58 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 37.30 | 40.10 | 21.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 32.10 | 35.30 | 24.73 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 27.30 | 30.20 | 19.54 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.98 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 22.10 | 24.00 | 14.85 | 0.00 | 0.00% | 0 | 29 | 0.57 | 0.95 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 17.20 | 19.60 | 14.90 | 0.00 | 0.00% | 0 | 460 | 0.46 | 0.91 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 12.70 | 14.60 | 12.66 | 0.00 | 0.00% | 0 | 523 | 0.40 | 0.83 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 8.90 | 10.90 | 9.50 | 0.00 | 0.00% | 0 | 684 | 0.40 | 0.72 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 6.00 | 6.80 | 7.00 | +1.08 | +18.25% | 12 | 2,017 | 0.39 | 0.57 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 3.60 | 4.40 | 4.45 | +0.73 | +19.63% | 16 | 1,743 | 0.39 | 0.42 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 1.90 | 2.75 | 2.35 | +0.05 | +2.18% | 2 | 917 | 0.40 | 0.29 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 1.20 | 1.70 | 1.75 | +0.25 | +16.67% | 1 | 254 | 0.41 | 0.19 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.10 | 0.82 | 0.00 | 0.00% | 0 | 249 | 0.45 | 0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.40 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 753 | 0.53 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1,840 | 0.48 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.05 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 2,159 | 0.42 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.30 | 0.40 | 0.36 | -0.11 | -23.41% | 1 | 2,124 | 0.41 | -0.09 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.75 | 1.10 | 1.07 | 0.00 | 0.00% | 0 | 735 | 0.40 | -0.17 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 1.75 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 100 | 0.39 | -0.28 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 3.50 | 4.10 | 3.39 | -0.81 | -19.29% | 11 | 377 | 0.43 | -0.43 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 5.50 | 6.70 | 6.10 | -0.70 | -10.30% | 1 | 5 | 0.36 | -0.58 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 8.20 | 10.00 | % | 0 | 0 | 0.42 | -0.71 | 0.03 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 11.50 | 14.70 | % | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 15.80 | 18.70 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 20.60 | 23.70 | % | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST |