Options Chain for NRG ENERGY INC COM NEW (NRG) - $155.90 as of 5/30/2025 9:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 39.50 | 43.30 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 34.60 | 38.70 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 29.80 | 33.20 | 30.82 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 25.10 | 28.30 | 27.94 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.95 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 21.20 | 23.40 | 23.36 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.90 | 0.01 | -0.06 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 17.00 | 19.60 | 16.95 | -1.96 | -10.37% | 1 | 3 | 0.56 | 0.84 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 141.00 | 16.00 | 18.60 | % | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.09 | 5/30/2025 3:59:59 PM EST | |||
| 142.00 | 15.20 | 18.10 | % | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.09 | 5/30/2025 3:59:59 PM EST | |||
| 143.00 | 13.70 | 17.20 | % | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 144.00 | 13.00 | 15.70 | % | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 145.00 | 12.10 | 15.20 | 13.00 | % | 1 | 0 | 0.39 | 0.76 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 146.00 | 12.10 | 15.20 | % | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 147.00 | 12.00 | 13.40 | % | 0 | 0 | 0.44 | 0.72 | 0.02 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 148.00 | 11.10 | 12.70 | 11.70 | -4.00 | -25.48% | 1 | 1 | 0.43 | 0.70 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 149.00 | 10.10 | 11.90 | % | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.12 | 5/30/2025 3:59:59 PM EST | |||
| 150.00 | 9.90 | 11.40 | 10.50 | +1.30 | +14.13% | 11 | 3 | 0.43 | 0.66 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 152.50 | 8.70 | 9.20 | 13.70 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.60 | 0.02 | -0.12 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 6.30 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.55 | 0.02 | -0.12 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 157.50 | 5.00 | 6.80 | 7.10 | 0.00 | 0.00% | 0 | 45 | 0.38 | 0.48 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 4.90 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.42 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 162.50 | 4.00 | 4.40 | 4.00 | -1.20 | -23.08% | 2 | 29 | 0.40 | 0.36 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 3.10 | 3.60 | 3.10 | -2.23 | -41.84% | 10 | 7 | 0.39 | 0.31 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 167.50 | 2.50 | 2.95 | % | 0 | 0 | 0.39 | 0.26 | 0.02 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 1.90 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.22 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 172.50 | 0.25 | 2.40 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.18 | 0.02 | -0.08 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 0.85 | 1.75 | 1.31 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.15 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 177.50 | 0.00 | 2.55 | % | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.97 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.09 | 0.01 | -0.05 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.00 | % | 0 | 0 | 0.57 | 0.06 | 0.01 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.65 | % | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.75 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.65 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.60 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.70 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.05 | 0.01 | -0.04 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 0.90 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.10 | 0.01 | -0.06 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 1.30 | 2.00 | 2.60 | 0.00 | 0.00% | 0 | 74 | 0.42 | -0.16 | 0.01 | -0.08 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 141.00 | 1.55 | 2.00 | % | 0 | 0 | 0.41 | -0.18 | 0.01 | -0.09 | 5/30/2025 3:59:59 PM EST | |||
| 142.00 | 0.60 | 3.40 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.19 | 0.01 | -0.09 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 143.00 | 0.60 | 3.80 | % | 0 | 0 | 0.40 | -0.21 | 0.02 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 144.00 | 0.80 | 2.85 | 2.83 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.23 | 0.02 | -0.10 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 2.35 | 2.70 | 3.61 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.24 | 0.02 | -0.10 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 146.00 | 2.65 | 3.00 | 3.21 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.26 | 0.02 | -0.11 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 147.00 | 2.90 | 3.30 | % | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 148.00 | 3.20 | 3.60 | 4.02 | % | 1 | 0 | 0.40 | -0.30 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 149.00 | 3.50 | 3.90 | 3.90 | % | 2 | 0 | 0.39 | -0.32 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 150.00 | 3.80 | 4.30 | % | 0 | 0 | 0.39 | -0.34 | 0.02 | -0.12 | 5/30/2025 3:59:59 PM EST | |||
| 152.50 | 4.70 | 5.20 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.40 | 0.02 | -0.12 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 5.80 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.45 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 157.50 | 7.10 | 7.60 | 8.83 | 0.00 | 0.00% | 0 | 42 | 0.38 | -0.52 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 8.50 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.58 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 162.50 | 9.10 | 11.50 | % | 0 | 0 | 0.37 | -0.64 | 0.02 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 11.30 | 14.10 | % | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 167.50 | 12.20 | 15.10 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.74 | 0.02 | -0.10 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 14.30 | 17.10 | 16.33 | 0.00 | 0.00% | 0 | 45 | 0.34 | -0.78 | 0.02 | -0.09 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 172.50 | 16.40 | 19.80 | % | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.08 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 18.90 | 21.20 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 177.50 | 20.50 | 24.20 | % | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 22.80 | 26.50 | % | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 27.90 | 31.20 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 32.30 | 36.10 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 37.30 | 41.10 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 42.50 | 46.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 205.00 | 47.50 | 51.10 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 52.50 | 56.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |