Options Chain for NRG ENERGY INC COM NEW (NRG) - $151.00 as of 6/13/2025 3:43:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 50.70 | 54.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 45.70 | 49.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 40.80 | 45.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 36.00 | 39.40 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 31.30 | 34.50 | 32.75 | % | 1 | 0 | 0.60 | 0.95 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 125.00 | 26.80 | 29.90 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 22.20 | 25.70 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 18.10 | 21.80 | % | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 137.00 | 16.60 | 19.70 | % | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 138.00 | 15.90 | 19.30 | % | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 139.00 | 15.00 | 18.50 | % | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 14.60 | 17.50 | % | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 141.00 | 13.50 | 17.30 | % | 0 | 0 | 0.42 | 0.73 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 142.00 | 12.70 | 16.30 | % | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 143.00 | 12.00 | 15.40 | % | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 144.00 | 12.00 | 15.00 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.68 | 0.02 | -0.10 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 145.00 | 11.40 | 14.10 | % | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 146.00 | 10.90 | 14.20 | % | 0 | 0 | 0.45 | 0.64 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 147.00 | 10.50 | 12.30 | % | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 148.00 | 9.30 | 12.70 | % | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 149.00 | 9.00 | 12.00 | % | 0 | 0 | 0.43 | 0.59 | 0.02 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 8.00 | 11.70 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.57 | 0.02 | -0.11 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 152.50 | 7.60 | 9.30 | % | 0 | 0 | 0.42 | 0.52 | 0.02 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 6.70 | 8.00 | 7.22 | +1.82 | +33.71% | 2 | 4 | 0.42 | 0.48 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 157.50 | 5.60 | 7.10 | % | 0 | 0 | 0.42 | 0.43 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 4.70 | 6.10 | 5.35 | -1.85 | -25.70% | 1 | 1 | 0.42 | 0.38 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 162.50 | 3.90 | 5.10 | % | 0 | 0 | 0.41 | 0.34 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 3.20 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.30 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 167.50 | 1.90 | 5.20 | % | 0 | 0 | 0.43 | 0.26 | 0.02 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 0.55 | 4.80 | % | 0 | 0 | 0.40 | 0.22 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 172.50 | 0.70 | 3.70 | % | 0 | 0 | 0.39 | 0.19 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 0.35 | 3.30 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.16 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 177.50 | 0.05 | 3.50 | % | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.80 | % | 0 | 0 | 0.51 | 0.13 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 182.50 | 0.00 | 3.10 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.11 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.95 | % | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.50 | % | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.85 | % | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.80 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.10 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.02 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 120.00 | 0.20 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.05 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 125.00 | 0.35 | 1.80 | % | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.35 | 3.80 | % | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 1.20 | 4.60 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.18 | 0.01 | -0.08 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 137.00 | 1.60 | 5.10 | % | 0 | 0 | 0.46 | -0.21 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 138.00 | 2.85 | 4.10 | % | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 139.00 | 3.00 | 4.10 | 3.45 | -0.15 | -4.17% | 1 | 1 | 0.44 | -0.24 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 140.00 | 3.20 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.25 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 141.00 | 2.20 | 6.20 | % | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 142.00 | 3.90 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.29 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 143.00 | 4.30 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.30 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 144.00 | 3.70 | 7.20 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.32 | 0.02 | -0.10 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 145.00 | 4.80 | 5.90 | % | 0 | 0 | 0.43 | -0.34 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 146.00 | 5.30 | 6.80 | 5.80 | -0.30 | -4.92% | 1 | 1 | 0.44 | -0.36 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 147.00 | 5.70 | 7.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.37 | 0.02 | -0.11 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 148.00 | 4.80 | 8.70 | % | 0 | 0 | 0.43 | -0.39 | 0.02 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 149.00 | 5.70 | 8.50 | % | 0 | 0 | 0.43 | -0.41 | 0.02 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 5.70 | 9.10 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.43 | 0.02 | -0.11 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 152.50 | 8.00 | 9.70 | % | 0 | 0 | 0.43 | -0.48 | 0.02 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 9.30 | 11.80 | % | 0 | 0 | 0.44 | -0.52 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 157.50 | 10.90 | 13.50 | % | 0 | 0 | 0.45 | -0.57 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 12.00 | 14.30 | % | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 162.50 | 13.20 | 16.70 | % | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 14.60 | 18.40 | % | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 167.50 | 17.00 | 20.20 | % | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 18.80 | 22.20 | 17.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.78 | 0.01 | -0.07 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 172.50 | 21.00 | 24.20 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 22.70 | 25.80 | % | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 177.50 | 25.00 | 28.60 | % | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 27.20 | 30.60 | % | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 182.50 | 29.50 | 32.90 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 31.90 | 35.40 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 36.10 | 40.20 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 41.00 | 45.10 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 46.10 | 50.10 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 51.00 | 55.10 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 56.10 | 60.10 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST |