Options Chain for NRG ENERGY INC COM NEW (NRG) - $105.96 as of 2/21/2025 9:00:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.50 | 53.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 44.50 | 47.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 40.10 | 42.70 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 35.50 | 38.10 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 30.40 | 33.10 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 26.30 | 28.40 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 22.30 | 24.00 | % | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 18.20 | 19.30 | % | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 14.30 | 16.50 | % | 0 | 0 | 0.54 | 0.76 | 0.02 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 10.90 | 11.30 | 13.97 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.67 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 8.00 | 8.50 | 11.20 | +1.80 | +19.15% | 2 | 3 | 0.45 | 0.57 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 5.70 | 6.20 | 6.49 | -1.31 | -16.80% | 1 | 5 | 0.45 | 0.47 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 115.00 | 4.00 | 4.40 | 4.10 | % | 4 | 0 | 0.45 | 0.36 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 120.00 | 2.70 | 2.90 | 3.90 | +0.13 | +3.45% | 1 | 1 | 0.44 | 0.26 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 125.00 | 1.80 | 2.10 | 2.52 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.18 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 130.00 | 1.15 | 1.35 | 1.67 | % | 4 | 0 | 0.44 | 0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 135.00 | 0.75 | 0.95 | % | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.45 | 0.70 | 0.87 | % | 1 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 145.00 | 0.30 | 0.45 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.10 | 0.50 | 0.46 | % | 1 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 155.00 | 0.05 | 1.45 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.10 | 1.50 | % | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.55 | 0.75 | % | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 0.95 | 1.15 | 0.90 | % | 3 | 0 | 0.50 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 90.00 | 1.70 | 1.95 | % | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 2.75 | 3.00 | 2.95 | +1.10 | +59.46% | 21 | 3 | 0.47 | -0.24 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 4.30 | 4.60 | 4.06 | +1.45 | +55.56% | 2 | 1 | 0.46 | -0.33 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 6.30 | 6.70 | 6.98 | % | 1 | 0 | 0.45 | -0.43 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 110.00 | 9.10 | 9.40 | % | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 12.10 | 12.70 | % | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 15.60 | 16.40 | % | 0 | 0 | 0.43 | -0.74 | 0.02 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 19.00 | 21.80 | % | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 23.50 | 25.30 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 28.20 | 30.40 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 33.20 | 35.00 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 37.90 | 39.70 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 42.00 | 45.30 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 46.90 | 50.60 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 51.90 | 55.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 165.00 | 56.90 | 60.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |