Options Chain for NRG ENERGY INC COM NEW (NRG) - $120.34 as of 5/8/2025 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 83.50 | 87.50 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 40.00 | 78.50 | 82.40 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 45.00 | 74.30 | 76.80 | 53.73 | 0.00 | 0.00% | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:55 PM EST |
| 50.00 | 68.50 | 72.50 | 41.56 | 0.00 | 0.00% | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/8/2025 3:28:55 PM EST |
| 55.00 | 63.60 | 67.10 | 52.30 | 0.00 | 0.00% | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:55 PM EST |
| 60.00 | 58.70 | 61.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 65.00 | 54.10 | 57.00 | 42.30 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:55 PM EST |
| 70.00 | 48.90 | 51.70 | 18.70 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:55 PM EST |
| 75.00 | 44.10 | 47.50 | 42.04 | 0.00 | 0.00% | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 80.00 | 39.60 | 42.00 | 36.82 | 0.00 | 0.00% | 0 | 65 | 2.09 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:55 PM EST |
| 85.00 | 34.40 | 36.60 | 36.00 | +4.85 | +15.57% | 1 | 172 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 90.00 | 30.20 | 31.70 | 27.58 | 0.00 | 0.00% | 0 | 1,246 | 1.54 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/8/2025 3:28:55 PM EST |
| 95.00 | 24.80 | 26.70 | 22.70 | 0.00 | 0.00% | 0 | 551 | 1.02 | 0.99 | 0.00 | -0.03 | 5/7/2025 | 5/8/2025 3:28:55 PM EST |
| 100.00 | 20.40 | 21.60 | 20.45 | +0.45 | +2.25% | 2 | 875 | 1.10 | 0.96 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 105.00 | 15.60 | 16.80 | 13.45 | 0.00 | 0.00% | 0 | 492 | 0.77 | 0.92 | 0.01 | -0.12 | 5/7/2025 | 5/8/2025 3:28:55 PM EST |
| 110.00 | 10.80 | 11.70 | 11.62 | +1.42 | +13.93% | 12 | 991 | 0.62 | 0.84 | 0.02 | -0.18 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 115.00 | 7.30 | 7.80 | 7.40 | +0.71 | +10.62% | 259 | 1,546 | 0.59 | 0.72 | 0.03 | -0.23 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 120.00 | 2.95 | 4.50 | 4.37 | +1.07 | +32.43% | 151 | 1,219 | 0.58 | 0.54 | 0.04 | -0.25 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 125.00 | 1.25 | 2.35 | 2.18 | +0.05 | +2.35% | 28 | 576 | 0.56 | 0.34 | 0.04 | -0.23 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 130.00 | 0.90 | 1.10 | 1.10 | +0.18 | +19.57% | 15 | 181 | 0.56 | 0.19 | 0.03 | -0.17 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 135.00 | 0.30 | 0.50 | 0.42 | +0.04 | +10.53% | 6 | 871 | 0.56 | 0.09 | 0.02 | -0.10 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 140.00 | 0.00 | 0.25 | 0.15 | -1.15 | -88.47% | 4 | 150 | 0.93 | 0.04 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/8/2025 3:28:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.04 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/8/2025 3:28:55 PM EST |
| 155.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/8/2025 3:28:55 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.34 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/8/2025 3:28:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 749 | 3.92 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/8/2025 3:28:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 743 | 3.53 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/8/2025 3:28:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,719 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:28:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 158 | 2.88 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 143 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 251 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 468 | 1.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 27 | 1,099 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 43 | 615 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 90.00 | 0.05 | 0.15 | 0.08 | -0.06 | -42.86% | 24 | 567 | 0.94 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 95.00 | 0.00 | 0.65 | 1.24 | +1.02 | +463.64% | 4 | 603 | 1.15 | -0.01 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 100.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 3 | 441 | 0.76 | -0.04 | 0.01 | -0.07 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 105.00 | 0.30 | 0.50 | 0.42 | -0.23 | -35.39% | 5 | 482 | 0.68 | -0.08 | 0.01 | -0.12 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 110.00 | 0.75 | 1.00 | 0.89 | -0.41 | -31.54% | 5 | 122 | 0.62 | -0.16 | 0.02 | -0.18 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 115.00 | 1.70 | 2.10 | 1.92 | -0.55 | -22.27% | 16 | 53 | 0.58 | -0.28 | 0.03 | -0.23 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 120.00 | 3.50 | 4.00 | 3.88 | -2.97 | -43.36% | 3 | 86 | 0.57 | -0.46 | 0.04 | -0.25 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 125.00 | 5.90 | 7.00 | 23.20 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.66 | 0.04 | -0.23 | 4/2/2025 | 5/8/2025 3:28:55 PM EST |
| 130.00 | 9.50 | 11.50 | 21.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.81 | 0.03 | -0.17 | 2/27/2025 | 5/8/2025 3:28:55 PM EST |
| 135.00 | 13.70 | 16.10 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.91 | 0.02 | -0.10 | 4/9/2025 | 5/8/2025 3:28:55 PM EST |
| 140.00 | 18.80 | 21.70 | 19.90 | -17.67 | -47.04% | 1 | 1 | 0.84 | -0.96 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 145.00 | 22.60 | 26.60 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 5/8/2025 3:28:55 PM EST | |||
| 150.00 | 27.50 | 30.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 5/8/2025 3:28:55 PM EST | |||
| 155.00 | 33.50 | 35.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 160.00 | 38.00 | 40.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 165.00 | 43.00 | 46.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |