Options Chain for NRG ENERGY INC COM NEW (NRG) - $102.68 as of 2/4/2025 2:55:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 65.00 | 69.10 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 60.90 | 63.30 | 60.10 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 55.70 | 57.80 | 59.85 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 50.30 | 53.10 | 45.50 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 45.60 | 48.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 60.00 | 41.30 | 44.10 | 34.90 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 36.80 | 39.30 | 46.39 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.99 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 30.80 | 34.50 | 21.15 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.98 | 0.00 | -0.02 | 10/28/2024 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 26.50 | 28.70 | 36.80 | 0.00 | 0.00% | 0 | 110 | 0.76 | 0.96 | 0.00 | -0.03 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 22.20 | 23.80 | 19.47 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.92 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 16.30 | 18.80 | 17.70 | +2.35 | +15.31% | 2 | 87 | 0.37 | 0.87 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 14.10 | 14.50 | 13.70 | -1.49 | -9.81% | 2 | 215 | 0.48 | 0.80 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 9.10 | 10.80 | 10.30 | -1.96 | -15.99% | 1 | 1,893 | 0.39 | 0.70 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 7.40 | 7.80 | 8.45 | -0.35 | -3.98% | 6 | 2,048 | 0.45 | 0.59 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 5.00 | 5.40 | 5.68 | -0.52 | -8.39% | 32 | 245 | 0.45 | 0.47 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 3.40 | 3.60 | 3.30 | -1.10 | -25.00% | 11 | 1,635 | 0.45 | 0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 2.15 | 2.25 | 2.18 | -0.77 | -26.11% | 11 | 388 | 0.45 | 0.25 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 1.30 | 1.45 | 1.15 | -0.75 | -39.48% | 12 | 1,141 | 0.44 | 0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 0.80 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 361 | 0.45 | 0.12 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 0.45 | 0.65 | 0.79 | 0.00 | 0.00% | 0 | 394 | 0.46 | 0.08 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 113 | 0.46 | 0.05 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.03 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 58 | 1.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 325 | 1.09 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 722 | 0.92 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 90 | 0.87 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.70 | 0.29 | 0.00 | 0.00% | 0 | 382 | 0.61 | -0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 0.35 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 90 | 0.57 | -0.04 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.50 | 0.70 | 0.70 | -0.03 | -4.11% | 11 | 183 | 0.50 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 0.95 | 2.15 | 1.18 | -0.13 | -9.93% | 2 | 846 | 0.48 | -0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 1.95 | 2.10 | 2.02 | +0.02 | +1.00% | 16 | 2,839 | 0.47 | -0.20 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 3.30 | 3.50 | 3.40 | +0.10 | +3.03% | 973 | 291 | 0.46 | -0.30 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 5.20 | 5.50 | 5.50 | -0.10 | -1.79% | 20 | 312 | 0.46 | -0.41 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 7.90 | 8.10 | 8.10 | +0.79 | +10.81% | 20 | 151 | 0.45 | -0.53 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 11.00 | 11.30 | 13.23 | 0.00 | 0.00% | 0 | 58 | 0.44 | -0.65 | 0.02 | -0.07 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 14.60 | 15.90 | 19.00 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.75 | 0.02 | -0.06 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 18.80 | 20.20 | 11.50 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.82 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 22.80 | 24.80 | 29.40 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.88 | 0.01 | -0.04 | 1/7/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 26.80 | 29.30 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.92 | 0.01 | -0.03 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 31.80 | 35.00 | 42.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.02 | 10/1/2024 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 36.10 | 40.10 | 41.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:54 PM EST |
| 145.00 | 41.20 | 45.60 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 150.00 | 46.20 | 50.10 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 155.00 | 51.40 | 55.10 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |