Options Chain for NRG ENERGY INC COM NEW (NRG) - $95.20 as of 3/28/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 58.20 | 62.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 54.00 | 57.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 49.00 | 52.20 | 38.40 | 0.00 | 0.00% | 0 | 94 | 1.73 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 44.10 | 47.20 | 41.56 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 39.20 | 42.20 | 36.07 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.99 | 0.00 | -0.01 | 12/30/2024 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 34.20 | 37.30 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 28.90 | 32.20 | 32.41 | 0.00 | 0.00% | 0 | 58 | 1.04 | 0.96 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 24.50 | 27.50 | 40.25 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.93 | 0.01 | -0.03 | 1/21/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 19.00 | 22.70 | 19.30 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.89 | 0.01 | -0.04 | 12/30/2024 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 14.80 | 17.60 | 14.32 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.84 | 0.01 | -0.05 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 12.60 | 13.40 | 13.20 | -5.80 | -30.53% | 1 | 28 | 0.51 | 0.76 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 9.20 | 11.50 | 10.63 | 0.00 | 0.00% | 0 | 1,198 | 0.55 | 0.66 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 6.50 | 6.70 | 6.90 | -0.20 | -2.82% | 13 | 1,207 | 0.47 | 0.54 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 4.30 | 4.60 | 4.62 | -0.41 | -8.16% | 1 | 745 | 0.46 | 0.41 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 2.75 | 2.95 | 2.80 | -0.30 | -9.68% | 1 | 368 | 0.45 | 0.30 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 1.70 | 1.85 | 1.70 | -0.35 | -17.08% | 33 | 281 | 0.45 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 1.00 | 1.15 | 1.05 | -0.05 | -4.55% | 2 | 206 | 0.45 | 0.15 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.55 | 0.70 | 0.79 | 0.00 | 0.00% | 0 | 346 | 0.43 | 0.10 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.30 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 388 | 0.45 | 0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.05 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 156 | 0.47 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 873 | 0.63 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 150 | 0.68 | 0.01 | 0.00 | -0.01 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 70 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 749 | 1.30 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 743 | 1.14 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1,719 | 0.81 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.20 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 187 | 0.71 | -0.02 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.63 | -0.04 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.40 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 140 | 0.56 | -0.07 | 0.01 | -0.03 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.75 | 0.90 | 0.68 | 0.00 | 0.00% | 0 | 463 | 0.53 | -0.11 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 1.40 | 1.55 | 1.30 | +0.08 | +6.56% | 4 | 2,232 | 0.50 | -0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 2.45 | 2.60 | 2.12 | 0.00 | 0.00% | 0 | 369 | 0.49 | -0.24 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 4.00 | 4.30 | 4.11 | +0.41 | +11.09% | 7 | 172 | 0.48 | -0.34 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 6.20 | 6.50 | 6.50 | +0.90 | +16.08% | 6 | 368 | 0.47 | -0.46 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 9.00 | 9.30 | 8.20 | 0.00 | 0.00% | 0 | 325 | 0.46 | -0.59 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 12.40 | 12.80 | 11.26 | 0.00 | 0.00% | 0 | 182 | 0.46 | -0.70 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 15.00 | 16.70 | 20.90 | 0.00 | 0.00% | 0 | 92 | 0.36 | -0.78 | 0.02 | -0.05 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 20.40 | 21.50 | 27.80 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.85 | 0.01 | -0.04 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 23.60 | 27.30 | 19.10 | 0.00 | 0.00% | 0 | 41 | 0.68 | -0.90 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 28.30 | 31.90 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.93 | 0.01 | -0.02 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 33.20 | 36.50 | 21.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.96 | 0.01 | -0.01 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 38.10 | 41.90 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 1/16/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 43.20 | 46.60 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 48.30 | 52.00 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 53.30 | 56.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 58.10 | 62.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 63.30 | 66.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 68.30 | 71.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |