Options Chain for NRG ENERGY INC COM NEW (NRG) - $157.00 as of 5/27/2025 5:54:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 20.80 | 24.50 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.08 | 5/27/2025 3:59:54 PM EST | |||
| 140.00 | 16.60 | 19.30 | % | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.11 | 5/27/2025 3:59:54 PM EST | |||
| 141.00 | 15.70 | 18.40 | % | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 142.00 | 14.80 | 17.60 | % | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 143.00 | 13.20 | 16.70 | % | 0 | 0 | 0.66 | 0.84 | 0.02 | -0.13 | 5/27/2025 3:59:54 PM EST | |||
| 144.00 | 12.40 | 15.90 | % | 0 | 0 | 0.65 | 0.82 | 0.02 | -0.14 | 5/27/2025 3:59:54 PM EST | |||
| 145.00 | 13.00 | 15.00 | % | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.14 | 5/27/2025 3:59:54 PM EST | |||
| 146.00 | 12.20 | 14.90 | 12.90 | % | 2 | 0 | 0.50 | 0.79 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 147.00 | 11.40 | 14.10 | % | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.15 | 5/27/2025 3:59:54 PM EST | |||
| 148.00 | 11.10 | 12.30 | % | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.16 | 5/27/2025 3:59:54 PM EST | |||
| 149.00 | 10.40 | 11.00 | % | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.16 | 5/27/2025 3:59:54 PM EST | |||
| 150.00 | 9.60 | 10.60 | 10.24 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.70 | 0.02 | -0.17 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 152.50 | 8.00 | 8.60 | 8.00 | -0.95 | -10.62% | 1 | 2 | 0.43 | 0.64 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 155.00 | 6.70 | 7.70 | 7.30 | +0.42 | +6.11% | 2 | 5 | 0.42 | 0.58 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 157.50 | 5.40 | 5.90 | 5.40 | -0.40 | -6.90% | 1 | 12 | 0.43 | 0.51 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 160.00 | 4.30 | 4.70 | 4.30 | -0.39 | -8.32% | 8 | 11 | 0.43 | 0.44 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 162.50 | 3.30 | 3.70 | 3.40 | -1.07 | -23.94% | 5 | 10 | 0.42 | 0.37 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 165.00 | 2.55 | 2.85 | 2.60 | % | 2 | 0 | 0.42 | 0.31 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 167.50 | 1.90 | 2.20 | % | 0 | 0 | 0.42 | 0.25 | 0.02 | -0.14 | 5/27/2025 3:59:54 PM EST | |||
| 170.00 | 0.55 | 1.70 | 2.67 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.20 | 0.02 | -0.12 | 5/16/2025 | 5/27/2025 3:59:54 PM EST |
| 172.50 | 0.30 | 2.20 | % | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.10 | 5/27/2025 3:59:54 PM EST | |||
| 175.00 | 0.25 | 2.10 | % | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.09 | 5/27/2025 3:59:54 PM EST | |||
| 177.50 | 0.10 | 1.90 | % | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.07 | 5/27/2025 3:59:54 PM EST | |||
| 180.00 | 0.15 | 1.30 | % | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 182.50 | 0.25 | 0.50 | % | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 185.00 | 0.15 | 0.60 | 0.27 | -0.18 | -40.00% | 5 | 5 | 0.51 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 190.00 | 0.05 | 2.30 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.20 | 1.45 | % | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.08 | 5/27/2025 3:59:54 PM EST | |||
| 140.00 | 0.65 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.11 | 0.01 | -0.11 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 141.00 | 0.50 | 1.85 | % | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 142.00 | 0.55 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.14 | 0.01 | -0.12 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 143.00 | 0.20 | 1.45 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.16 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 144.00 | 1.30 | 1.70 | % | 0 | 0 | 0.45 | -0.18 | 0.02 | -0.14 | 5/27/2025 3:59:54 PM EST | |||
| 145.00 | 1.45 | 1.80 | % | 0 | 0 | 0.44 | -0.19 | 0.02 | -0.14 | 5/27/2025 3:59:54 PM EST | |||
| 146.00 | 1.75 | 1.95 | 1.95 | % | 4 | 0 | 0.44 | -0.21 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 147.00 | 1.90 | 2.20 | % | 0 | 0 | 0.43 | -0.23 | 0.02 | -0.15 | 5/27/2025 3:59:54 PM EST | |||
| 148.00 | 2.10 | 2.45 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.25 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 149.00 | 2.35 | 2.75 | 2.85 | +0.45 | +18.75% | 13 | 4 | 0.42 | -0.27 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 150.00 | 2.70 | 3.10 | 3.10 | -0.92 | -22.89% | 12 | 1 | 0.43 | -0.30 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 152.50 | 3.50 | 3.90 | 4.00 | +0.70 | +21.22% | 14 | 1 | 0.43 | -0.36 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 155.00 | 4.50 | 4.90 | 5.10 | +1.10 | +27.50% | 4 | 12 | 0.42 | -0.42 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 157.50 | 5.70 | 6.10 | % | 0 | 0 | 0.42 | -0.49 | 0.03 | -0.18 | 5/27/2025 3:59:54 PM EST | |||
| 160.00 | 7.00 | 7.40 | 7.60 | -1.40 | -15.56% | 13 | 4 | 0.42 | -0.56 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 162.50 | 7.30 | 9.10 | 9.20 | % | 7 | 0 | 0.36 | -0.63 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 165.00 | 9.90 | 11.10 | % | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.15 | 5/27/2025 3:59:54 PM EST | |||
| 167.50 | 12.00 | 14.40 | % | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.14 | 5/27/2025 3:59:54 PM EST | |||
| 170.00 | 13.20 | 16.20 | % | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 172.50 | 15.40 | 18.80 | % | 0 | 0 | 0.57 | -0.84 | 0.02 | -0.10 | 5/27/2025 3:59:54 PM EST | |||
| 175.00 | 17.50 | 20.90 | % | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.09 | 5/27/2025 3:59:54 PM EST | |||
| 177.50 | 19.80 | 23.30 | % | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.07 | 5/27/2025 3:59:54 PM EST | |||
| 180.00 | 22.10 | 25.60 | % | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 182.50 | 24.50 | 27.90 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 185.00 | 27.00 | 30.50 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.03 | 5/27/2025 3:59:54 PM EST | |||
| 190.00 | 31.90 | 35.20 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 195.00 | 36.40 | 40.40 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST |