Options Chain for NRG ENERGY INC COM NEW (NRG) - $157.00 as of 5/27/2025 4:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 56.20 | 59.10 | 61.75 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 105.00 | 50.80 | 54.60 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 110.00 | 46.50 | 49.20 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 5/27/2025 2:58:49 PM EST | |||
| 115.00 | 42.20 | 44.30 | % | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.05 | 5/27/2025 2:58:49 PM EST | |||
| 120.00 | 37.10 | 39.00 | 40.45 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.93 | 0.00 | -0.06 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
| 125.00 | 32.30 | 35.00 | % | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 130.00 | 29.10 | 29.70 | % | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.07 | 5/27/2025 2:58:49 PM EST | |||
| 135.00 | 24.80 | 25.40 | % | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 140.00 | 20.80 | 22.20 | 21.61 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.78 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 145.00 | 17.30 | 17.60 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.72 | 0.01 | -0.10 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 150.00 | 14.00 | 14.40 | 14.60 | +0.30 | +2.10% | 50 | 1 | 0.43 | 0.65 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 155.00 | 11.20 | 11.50 | 11.30 | +0.10 | +0.90% | 4 | 5 | 0.42 | 0.57 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 160.00 | 8.80 | 9.00 | 8.85 | -1.65 | -15.72% | 707 | 707 | 0.42 | 0.49 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 165.00 | 6.70 | 7.10 | 6.75 | -1.35 | -16.67% | 225 | 49 | 0.41 | 0.41 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 170.00 | 5.10 | 5.40 | 5.20 | -1.10 | -17.46% | 12 | 105 | 0.41 | 0.34 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 175.00 | 3.80 | 4.10 | 3.90 | -0.90 | -18.75% | 7 | 126 | 0.41 | 0.27 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 180.00 | 2.80 | 3.10 | 2.85 | -0.85 | -22.98% | 8 | 206 | 0.41 | 0.21 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 185.00 | 2.10 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.16 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 190.00 | 1.50 | 1.70 | 1.57 | -0.93 | -37.20% | 1 | 3 | 0.41 | 0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 195.00 | 1.05 | 1.30 | % | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 5/27/2025 2:58:49 PM EST | |||
| 200.00 | 0.70 | 1.00 | 1.31 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.07 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 210.00 | 0.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.03 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
| 220.00 | 0.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 105.00 | 0.15 | 0.75 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 110.00 | 0.20 | 0.80 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 5/27/2025 2:58:49 PM EST | |||
| 115.00 | 0.55 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.05 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 120.00 | 0.75 | 1.05 | % | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 125.00 | 1.15 | 1.35 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.10 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 130.00 | 1.70 | 1.90 | 1.75 | -0.27 | -13.37% | 1 | 72 | 0.47 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 135.00 | 2.45 | 2.65 | 2.60 | -0.15 | -5.46% | 1 | 17 | 0.46 | -0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 140.00 | 3.50 | 3.70 | 3.50 | -0.30 | -7.90% | 17 | 82 | 0.45 | -0.22 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 145.00 | 4.80 | 5.00 | 5.00 | -0.50 | -9.10% | 19 | 52 | 0.44 | -0.28 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 150.00 | 6.50 | 6.70 | 6.70 | -1.03 | -13.33% | 23 | 151 | 0.43 | -0.35 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 155.00 | 8.60 | 8.90 | 8.60 | -0.90 | -9.48% | 9 | 19 | 0.43 | -0.43 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 160.00 | 11.20 | 11.50 | 11.50 | -0.55 | -4.57% | 22 | 60 | 0.42 | -0.51 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 165.00 | 14.10 | 14.50 | 14.50 | +1.70 | +13.29% | 19 | 15 | 0.42 | -0.59 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 170.00 | 17.50 | 18.00 | 16.10 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.66 | 0.02 | -0.09 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 175.00 | 20.90 | 21.70 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.73 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 180.00 | 24.90 | 25.90 | 23.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.79 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 185.00 | 29.50 | 30.40 | % | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 190.00 | 33.90 | 34.60 | % | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.05 | 5/27/2025 2:58:49 PM EST | |||
| 195.00 | 37.60 | 40.10 | % | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 5/27/2025 2:58:49 PM EST | |||
| 200.00 | 41.80 | 45.50 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 210.00 | 51.50 | 55.50 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 220.00 | 61.50 | 65.50 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST |