Options Chain for NRG ENERGY INC COM NEW (NRG) - $116.23 as of 5/5/2025 8:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 79.60 | 83.50 | 69.08 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 74.40 | 78.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 70.20 | 73.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 64.70 | 68.60 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 60.10 | 63.20 | 49.66 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 54.60 | 58.50 | 36.85 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 50.00 | 53.10 | 31.40 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 46.10 | 47.80 | 42.00 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 40.00 | 43.30 | 25.40 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 35.90 | 39.10 | 20.90 | 0.00 | 0.00% | 0 | 56 | 0.98 | 0.97 | 0.00 | -0.03 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 31.50 | 33.40 | 20.16 | 0.00 | 0.00% | 0 | 72 | 0.76 | 0.95 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 27.00 | 27.90 | 27.58 | +6.48 | +30.72% | 2 | 144 | 0.48 | 0.92 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 22.70 | 23.30 | 24.20 | 0.00 | 0.00% | 0 | 180 | 0.50 | 0.89 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 18.50 | 19.00 | 18.70 | -1.10 | -5.56% | 1 | 746 | 0.48 | 0.84 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 14.60 | 15.00 | 16.01 | 0.00 | 0.00% | 0 | 557 | 0.47 | 0.77 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 10.40 | 11.40 | 11.27 | -0.83 | -6.86% | 5 | 329 | 0.43 | 0.68 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 8.10 | 8.40 | 9.12 | 0.00 | 0.00% | 0 | 954 | 0.44 | 0.58 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 5.60 | 5.90 | 5.80 | -0.61 | -9.52% | 52 | 188 | 0.43 | 0.47 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 2.60 | 4.00 | 4.09 | -0.52 | -11.28% | 9 | 377 | 0.38 | 0.36 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 2.40 | 2.65 | 2.55 | -0.45 | -15.00% | 2 | 555 | 0.42 | 0.26 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 1.50 | 1.70 | 1.61 | -0.04 | -2.43% | 22 | 306 | 0.41 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.90 | 1.20 | 0.32 | 0.00 | 0.00% | 0 | 408 | 0.41 | 0.12 | 0.01 | -0.04 | 3/7/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.45 | 1.75 | 2.26 | 0.00 | 0.00% | 0 | 77 | 0.46 | 0.08 | 0.01 | -0.03 | 2/26/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.15 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 179 | 0.42 | 0.06 | 0.01 | -0.02 | 2/27/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 197 | 0.55 | 0.03 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 32 | 0.46 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 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 | 1.05 | 0.19 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 136 | 2.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 153 | 1.81 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 2,117 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 514 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 284 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.40 | 0.41 | 0.00 | 0.00% | 0 | 85 | 1.20 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 1,851 | 0.90 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 104 | 1.11 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.15 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 1,438 | 0.65 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.40 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 800 | 0.58 | -0.05 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.75 | 0.90 | 0.77 | -0.03 | -3.75% | 17 | 275 | 0.55 | -0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 1.20 | 1.35 | 1.26 | -0.09 | -6.67% | 10 | 379 | 0.52 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 1.85 | 2.00 | 1.91 | +0.02 | +1.06% | 21 | 398 | 0.49 | -0.16 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 2.85 | 3.00 | 2.92 | +0.03 | +1.04% | 31 | 154 | 0.48 | -0.23 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 4.30 | 4.50 | 4.50 | +0.36 | +8.70% | 4 | 80 | 0.46 | -0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 6.20 | 6.50 | 6.60 | +0.40 | +6.46% | 22 | 169 | 0.45 | -0.42 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 8.70 | 9.10 | 9.20 | +0.10 | +1.10% | 2 | 47 | 0.44 | -0.53 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 11.80 | 12.80 | 11.80 | -1.20 | -9.24% | 4 | 30 | 0.44 | -0.64 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 15.40 | 16.10 | 30.70 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.74 | 0.02 | -0.06 | 1/28/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 17.80 | 20.10 | 37.90 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.82 | 0.02 | -0.05 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 22.90 | 25.60 | % | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 27.60 | 30.90 | % | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 32.30 | 35.20 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 36.80 | 40.90 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 42.20 | 45.50 | 75.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 46.90 | 50.60 | 56.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 2/27/2025 | 5/5/2025 4:00:00 PM EST |