Options Chain for NRG ENERGY INC COM NEW (NRG) - $158.39 as of 7/4/2025 8:23:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 111.50 | 115.50 | 113.50 | 61.86 | 0.00 | 0.00% | 2.52 | 0 | 93 | 2.52 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/3/2025 12:58:55 PM EST |
| 50.00 | 106.50 | 110.60 | 108.55 | % | 2.17 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 55.00 | 101.50 | 105.50 | 103.50 | 52.32 | 0.00 | 0.00% | 1.88 | 0 | 25 | 2.18 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/3/2025 12:58:55 PM EST |
| 60.00 | 96.40 | 100.60 | 98.50 | 41.31 | 0.00 | 0.00% | 1.64 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 7/3/2025 12:58:55 PM EST |
| 65.00 | 91.50 | 95.60 | 93.55 | 42.83 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/3/2025 12:58:55 PM EST |
| 70.00 | 86.70 | 90.50 | 88.60 | 20.10 | 0.00 | 0.00% | 1.27 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:55 PM EST |
| 75.00 | 81.80 | 85.40 | 83.60 | 19.10 | 0.00 | 0.00% | 1.11 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:55 PM EST |
| 80.00 | 76.60 | 80.00 | 78.30 | 39.20 | 0.00 | 0.00% | 0.98 | 0 | 27 | 1.42 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/3/2025 12:58:55 PM EST |
| 85.00 | 71.60 | 74.70 | 73.15 | 24.53 | 0.00 | 0.00% | 0.86 | 0 | 22 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:58:55 PM EST |
| 90.00 | 66.80 | 70.50 | 68.65 | 64.31 | 0.00 | 0.00% | 0.76 | 0 | 28 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/3/2025 12:58:55 PM EST |
| 95.00 | 61.70 | 65.80 | 63.75 | 60.50 | 0.00 | 0.00% | 0.67 | 0 | 98 | 1.18 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 7/3/2025 12:58:55 PM EST |
| 100.00 | 56.80 | 60.70 | 58.75 | 55.10 | 0.00 | 0.00% | 0.59 | 0 | 113 | 1.09 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 7/3/2025 12:58:55 PM EST |
| 105.00 | 52.00 | 55.90 | 53.95 | 52.73 | 0.00 | 0.00% | 0.51 | 0 | 65 | 1.01 | 0.98 | 0.00 | -0.02 | 6/9/2025 | 7/3/2025 12:58:55 PM EST |
| 110.00 | 47.10 | 50.30 | 48.70 | 46.10 | 0.00 | 0.00% | 0.44 | 0 | 101 | 0.88 | 0.98 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 115.00 | 42.20 | 46.20 | 44.20 | 47.90 | 0.00 | 0.00% | 0.38 | 0 | 516 | 0.84 | 0.95 | 0.00 | -0.04 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 120.00 | 37.40 | 41.00 | 39.20 | 42.74 | 0.00 | 0.00% | 0.33 | 0 | 225 | 0.67 | 0.94 | 0.00 | -0.05 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 125.00 | 33.80 | 36.70 | 35.25 | 35.20 | -7.30 | -17.18% | 0.28 | 1 | 235 | 0.58 | 0.91 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 130.00 | 29.50 | 31.10 | 30.30 | 26.30 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.52 | 0.88 | 0.01 | -0.07 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 135.00 | 25.80 | 28.00 | 26.90 | 25.89 | -3.71 | -12.54% | 0.20 | 8 | 106 | 0.52 | 0.85 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 140.00 | 21.00 | 23.90 | 22.45 | 20.15 | 0.00 | 0.00% | 0.16 | 0 | 224 | 0.52 | 0.80 | 0.01 | -0.09 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 145.00 | 18.10 | 18.70 | 18.40 | 18.16 | -2.38 | -11.59% | 0.13 | 8 | 24 | 0.49 | 0.74 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 150.00 | 14.70 | 15.40 | 15.05 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 429 | 0.48 | 0.67 | 0.01 | -0.11 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 155.00 | 11.90 | 12.60 | 12.25 | 11.25 | +0.95 | +9.23% | 0.08 | 25 | 214 | 0.47 | 0.59 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 160.00 | 9.40 | 10.00 | 9.70 | 9.19 | +0.79 | +9.41% | 0.06 | 85 | 540 | 0.47 | 0.51 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 165.00 | 7.20 | 7.80 | 7.50 | 7.30 | +1.00 | +15.88% | 0.05 | 12 | 1,386 | 0.46 | 0.44 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 170.00 | 5.20 | 5.90 | 5.55 | 5.40 | +0.90 | +20.00% | 0.03 | 4 | 1,239 | 0.45 | 0.37 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 175.00 | 4.00 | 4.40 | 4.20 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.45 | 0.30 | 0.01 | -0.11 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 180.00 | 2.85 | 3.30 | 3.08 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.45 | 0.25 | 0.01 | -0.10 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 185.00 | 1.60 | 2.55 | 2.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.43 | 0.20 | 0.01 | -0.09 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 190.00 | 1.15 | 1.90 | 1.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.44 | 0.17 | 0.01 | -0.08 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.13 | 0.01 | -0.06 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 200.00 | 0.50 | 2.90 | 1.70 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | 0.11 | 0.01 | -0.06 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 210.00 | 0.25 | 2.55 | 1.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.57 | 0.07 | 0.00 | -0.04 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 7/3/2025 12:58:55 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.02 | 0.00 | -0.02 | 6/11/2025 | 7/3/2025 12:58:55 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/3/2025 12:58:55 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/3/2025 12:58:55 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:55 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:58:55 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:58:55 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.94 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 7/3/2025 12:58:55 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.07 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 7/3/2025 12:58:55 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.91 | -0.02 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.92 | -0.02 | 0.00 | -0.02 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 115.00 | 0.45 | 2.05 | 1.25 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.68 | -0.05 | 0.00 | -0.04 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 120.00 | 0.75 | 1.80 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.61 | -0.06 | 0.00 | -0.05 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 125.00 | 1.05 | 2.20 | 1.63 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.59 | -0.09 | 0.01 | -0.06 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 130.00 | 1.00 | 2.00 | 1.50 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.50 | -0.12 | 0.01 | -0.07 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 135.00 | 2.30 | 2.65 | 2.48 | 2.70 | -0.26 | -8.79% | 0.02 | 1 | 99 | 0.51 | -0.15 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 140.00 | 3.30 | 3.60 | 3.45 | 3.67 | -0.53 | -12.62% | 0.02 | 1 | 417 | 0.50 | -0.20 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 145.00 | 4.60 | 4.90 | 4.75 | 5.09 | -0.56 | -9.92% | 0.03 | 2 | 671 | 0.49 | -0.26 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 150.00 | 6.20 | 6.60 | 6.40 | 6.78 | -0.91 | -11.84% | 0.04 | 4 | 280 | 0.48 | -0.33 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 155.00 | 8.20 | 8.70 | 8.45 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 277 | 0.48 | -0.41 | 0.02 | -0.12 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 160.00 | 10.70 | 11.20 | 10.95 | 11.50 | -1.51 | -11.61% | 0.07 | 12 | 145 | 0.48 | -0.49 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 165.00 | 13.30 | 14.00 | 13.65 | 15.35 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.47 | -0.56 | 0.02 | -0.12 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 170.00 | 16.20 | 17.20 | 16.70 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.46 | -0.63 | 0.01 | -0.11 | 6/27/2025 | 7/3/2025 12:58:55 PM EST |
| 175.00 | 19.80 | 20.80 | 20.30 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.46 | -0.70 | 0.01 | -0.11 | 6/24/2025 | 7/3/2025 12:58:55 PM EST |
| 180.00 | 22.80 | 24.90 | 23.85 | 29.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.75 | 0.01 | -0.10 | 5/14/2025 | 7/3/2025 12:58:55 PM EST |
| 185.00 | 26.90 | 30.60 | 28.75 | 24.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | -0.80 | 0.01 | -0.09 | 6/27/2025 | 7/3/2025 12:58:55 PM EST |
| 190.00 | 31.60 | 34.90 | 33.25 | % | 0.17 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.08 | 7/3/2025 12:58:55 PM EST | |||
| 195.00 | 36.20 | 39.50 | 37.85 | % | 0.19 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 200.00 | 41.60 | 44.20 | 42.90 | % | 0.21 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 210.00 | 50.30 | 53.70 | 52.00 | % | 0.25 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.04 | 7/3/2025 12:58:55 PM EST | |||
| 220.00 | 59.90 | 63.70 | 61.80 | % | 0.28 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 230.00 | 69.50 | 73.80 | 71.65 | % | 0.31 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 240.00 | 79.80 | 83.60 | 81.70 | % | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST |