Options Chain for NRG ENERGY INC COM NEW (NRG) - $157.82 as of 5/27/2025 2:12:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 20.40 | 23.40 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.07 | 5/27/2025 12:58:51 PM EST | |||
| 140.00 | 16.40 | 18.00 | % | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.11 | 5/27/2025 12:58:51 PM EST | |||
| 141.00 | 15.10 | 17.50 | % | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.11 | 5/27/2025 12:58:51 PM EST | |||
| 142.00 | 14.40 | 16.10 | % | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.13 | 5/27/2025 12:58:51 PM EST | |||
| 143.00 | 12.80 | 14.40 | % | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.13 | 5/27/2025 12:58:51 PM EST | |||
| 144.00 | 12.90 | 13.40 | % | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.14 | 5/27/2025 12:58:51 PM EST | |||
| 145.00 | 12.00 | 12.60 | % | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.15 | 5/27/2025 12:58:51 PM EST | |||
| 146.00 | 11.30 | 11.80 | % | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.16 | 5/27/2025 12:58:51 PM EST | |||
| 147.00 | 10.50 | 10.90 | % | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.17 | 5/27/2025 12:58:51 PM EST | |||
| 148.00 | 9.70 | 10.10 | % | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.18 | 5/27/2025 12:58:51 PM EST | |||
| 149.00 | 9.00 | 9.30 | 10.68 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.74 | 0.03 | -0.19 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 150.00 | 8.10 | 8.50 | % | 0 | 0 | 0.45 | 0.72 | 0.03 | -0.20 | 5/27/2025 12:58:51 PM EST | |||
| 152.50 | 5.90 | 6.90 | 8.96 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.64 | 0.03 | -0.22 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 155.00 | 5.00 | 5.30 | 6.79 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.55 | 0.03 | -0.23 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 157.50 | 3.80 | 4.10 | 4.00 | -1.36 | -25.38% | 35 | 9 | 0.44 | 0.46 | 0.04 | -0.23 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 160.00 | 2.75 | 3.00 | 2.95 | -1.55 | -34.45% | 37 | 54 | 0.43 | 0.38 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 162.50 | 2.00 | 2.20 | 2.15 | -1.51 | -41.26% | 29 | 3 | 0.44 | 0.30 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 165.00 | 1.40 | 1.55 | 1.50 | -1.10 | -42.31% | 3 | 4 | 0.43 | 0.23 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 167.50 | 0.95 | 1.10 | 1.10 | -0.80 | -42.11% | 4 | 4 | 0.44 | 0.17 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 170.00 | 0.65 | 0.80 | 0.87 | -0.98 | -52.98% | 1 | 27 | 0.44 | 0.13 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 172.50 | 0.45 | 0.55 | % | 0 | 0 | 0.45 | 0.10 | 0.02 | -0.11 | 5/27/2025 12:58:51 PM EST | |||
| 175.00 | 0.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.07 | 0.01 | -0.09 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 177.50 | 0.20 | 0.70 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.07 | 5/27/2025 12:58:51 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.04 | 0.01 | -0.06 | 5/15/2025 | 5/27/2025 12:58:51 PM EST |
| 182.50 | 0.05 | 0.70 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.05 | 5/27/2025 12:58:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.01 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.05 | 0.45 | 0.25 | -0.10 | -28.58% | 1 | 5 | 0.50 | -0.04 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 140.00 | 0.35 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.09 | 0.01 | -0.11 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 141.00 | 0.00 | 0.55 | 0.60 | -0.17 | -22.08% | 2 | 3 | 0.47 | -0.10 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 142.00 | 0.55 | 0.65 | 0.67 | -0.49 | -42.25% | 1 | 4 | 0.47 | -0.12 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 143.00 | 0.60 | 0.75 | % | 0 | 0 | 0.46 | -0.13 | 0.02 | -0.13 | 5/27/2025 12:58:51 PM EST | |||
| 144.00 | 0.75 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.15 | 0.02 | -0.14 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 145.00 | 0.85 | 1.00 | 0.90 | -0.65 | -41.94% | 1,060 | 5 | 0.45 | -0.17 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 146.00 | 1.00 | 1.15 | 1.01 | -0.76 | -42.94% | 1 | 69 | 0.45 | -0.19 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 147.00 | 1.20 | 1.35 | 1.30 | % | 11 | 0 | 0.45 | -0.21 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 148.00 | 1.40 | 1.55 | 1.50 | -0.55 | -26.83% | 38 | 5 | 0.45 | -0.23 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 149.00 | 1.60 | 1.80 | 1.55 | -0.75 | -32.61% | 38 | 5 | 0.45 | -0.26 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 150.00 | 1.90 | 2.05 | 1.95 | -1.35 | -40.91% | 5 | 5 | 0.44 | -0.28 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 152.50 | 2.70 | 2.85 | 2.71 | -0.04 | -1.46% | 4 | 2 | 0.44 | -0.36 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 155.00 | 3.60 | 3.90 | 5.17 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.45 | 0.03 | -0.23 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 157.50 | 4.90 | 5.10 | 5.00 | +0.10 | +2.05% | 13 | 12 | 0.43 | -0.54 | 0.04 | -0.23 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 160.00 | 6.30 | 6.60 | 6.30 | -0.05 | -0.79% | 26 | 9 | 0.43 | -0.62 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 162.50 | 8.00 | 8.30 | % | 0 | 0 | 0.41 | -0.70 | 0.03 | -0.20 | 5/27/2025 12:58:51 PM EST | |||
| 165.00 | 9.60 | 10.20 | 8.25 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.77 | 0.03 | -0.18 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 167.50 | 11.10 | 13.40 | % | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.15 | 5/27/2025 12:58:51 PM EST | |||
| 170.00 | 13.80 | 14.50 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.87 | 0.02 | -0.13 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 172.50 | 15.00 | 17.50 | % | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.11 | 5/27/2025 12:58:51 PM EST | |||
| 175.00 | 17.10 | 19.70 | % | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.09 | 5/27/2025 12:58:51 PM EST | |||
| 177.50 | 19.60 | 22.00 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.07 | 5/27/2025 12:58:51 PM EST | |||
| 180.00 | 22.00 | 24.80 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.06 | 5/27/2025 12:58:51 PM EST | |||
| 182.50 | 24.40 | 27.70 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.05 | 5/27/2025 12:58:51 PM EST | |||
| 185.00 | 27.10 | 29.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 190.00 | 32.30 | 35.30 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:51 PM EST |