Options Chain for NRG ENERGY INC COM NEW (NRG) - $151.27 as of 7/8/2025 9:04:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 64.80 | 68.80 | 66.80 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 90.00 | 59.90 | 63.90 | 61.90 | % | 0.69 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 95.00 | 55.00 | 59.00 | 57.00 | % | 0.60 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 100.00 | 50.00 | 54.10 | 52.05 | % | 0.52 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 105.00 | 45.20 | 49.30 | 47.25 | % | 0.45 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 110.00 | 40.40 | 44.50 | 42.45 | % | 0.39 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.02 | 7/8/2025 3:59:50 PM EST | |||
| 115.00 | 35.80 | 39.20 | 37.50 | % | 0.33 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.03 | 7/8/2025 3:59:50 PM EST | |||
| 120.00 | 31.30 | 35.10 | 33.20 | % | 0.28 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
| 125.00 | 27.00 | 30.30 | 28.65 | % | 0.23 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.06 | 7/8/2025 3:59:50 PM EST | |||
| 130.00 | 23.20 | 26.50 | 24.85 | % | 0.19 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.08 | 7/8/2025 3:59:50 PM EST | |||
| 135.00 | 19.60 | 21.00 | 20.30 | % | 0.15 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
| 140.00 | 16.30 | 17.50 | 16.90 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.10 | 7/8/2025 3:59:50 PM EST | |||
| 145.00 | 13.30 | 14.20 | 13.75 | % | 0.09 | 0 | 0 | 0.49 | 0.64 | 0.01 | -0.11 | 7/8/2025 3:59:50 PM EST | |||
| 150.00 | 10.40 | 11.50 | 10.95 | % | 0.07 | 0 | 0 | 0.48 | 0.56 | 0.02 | -0.11 | 7/8/2025 3:59:50 PM EST | |||
| 155.00 | 8.10 | 9.10 | 8.60 | 8.40 | % | 0.06 | 1 | 0 | 0.48 | 0.48 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 160.00 | 5.90 | 7.10 | 6.50 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.11 | 7/8/2025 3:59:50 PM EST | |||
| 165.00 | 4.50 | 5.30 | 4.90 | 4.60 | % | 0.03 | 2 | 0 | 0.46 | 0.32 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 170.00 | 2.85 | 4.00 | 3.43 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.01 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
| 175.00 | 1.60 | 3.50 | 2.55 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.07 | 7/8/2025 3:59:50 PM EST | |||
| 180.00 | 1.25 | 2.20 | 1.73 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.15 | 0.01 | -0.06 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 185.00 | 0.70 | 2.35 | 1.53 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.11 | 0.01 | -0.05 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.01 | -0.04 | 7/8/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.03 | 7/8/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.02 | 7/8/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 7/8/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.02 | 7/8/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.03 | 7/8/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.01 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
| 125.00 | 1.50 | 2.20 | 1.85 | 2.00 | % | 0.01 | 1 | 0 | 0.51 | -0.12 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 130.00 | 2.00 | 3.10 | 2.55 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.17 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 135.00 | 3.30 | 3.90 | 3.60 | 3.65 | +0.99 | +37.22% | 0.03 | 3 | 1 | 0.48 | -0.23 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 140.00 | 4.40 | 5.60 | 5.00 | % | 0.04 | 0 | 0 | 0.48 | -0.29 | 0.01 | -0.10 | 7/8/2025 3:59:50 PM EST | |||
| 145.00 | 6.40 | 7.10 | 6.75 | 6.68 | % | 0.05 | 1 | 0 | 0.47 | -0.36 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 150.00 | 8.60 | 9.50 | 9.05 | 8.70 | % | 0.06 | 1 | 0 | 0.47 | -0.44 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 155.00 | 10.90 | 12.30 | 11.60 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.52 | 0.02 | -0.11 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 160.00 | 13.90 | 15.30 | 14.60 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.02 | -0.11 | 7/8/2025 3:59:50 PM EST | |||
| 165.00 | 17.30 | 18.60 | 17.95 | % | 0.11 | 0 | 0 | 0.45 | -0.68 | 0.02 | -0.10 | 7/8/2025 3:59:50 PM EST | |||
| 170.00 | 20.60 | 22.70 | 21.65 | % | 0.13 | 0 | 0 | 0.44 | -0.74 | 0.01 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
| 175.00 | 23.60 | 27.30 | 25.45 | % | 0.15 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.07 | 7/8/2025 3:59:50 PM EST | |||
| 180.00 | 28.30 | 31.60 | 29.95 | % | 0.17 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.06 | 7/8/2025 3:59:50 PM EST | |||
| 185.00 | 32.50 | 36.40 | 34.45 | % | 0.19 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
| 190.00 | 37.10 | 41.00 | 39.05 | % | 0.21 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.04 | 7/8/2025 3:59:50 PM EST | |||
| 195.00 | 41.90 | 46.00 | 43.95 | % | 0.23 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.03 | 7/8/2025 3:59:50 PM EST | |||
| 200.00 | 46.80 | 50.80 | 48.80 | % | 0.24 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 7/8/2025 3:59:50 PM EST | |||
| 205.00 | 51.70 | 55.80 | 53.75 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 7/8/2025 3:59:50 PM EST | |||
| 210.00 | 56.60 | 60.60 | 58.60 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 215.00 | 61.60 | 65.60 | 63.60 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 220.00 | 66.60 | 70.70 | 68.65 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 225.00 | 71.50 | 75.60 | 73.55 | % | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST |