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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.60 | 74.60 | 73.10 | % | 0.86 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 90.00 | 66.70 | 69.70 | 68.20 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 95.00 | 61.70 | 64.70 | 63.20 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 100.00 | 56.70 | 60.80 | 58.75 | % | 0.59 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 105.00 | 51.70 | 55.80 | 53.75 | % | 0.51 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 110.00 | 47.00 | 50.90 | 48.95 | 57.63 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/3/2025 12:58:55 PM EST |
| 115.00 | 42.00 | 46.20 | 44.10 | % | 0.38 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 120.00 | 37.20 | 41.30 | 39.25 | % | 0.33 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.03 | 7/3/2025 12:58:55 PM EST | |||
| 125.00 | 32.60 | 36.10 | 34.35 | % | 0.27 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.04 | 7/3/2025 12:58:55 PM EST | |||
| 130.00 | 28.20 | 30.70 | 29.45 | % | 0.23 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 135.00 | 23.90 | 26.70 | 25.30 | % | 0.19 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.09 | 7/3/2025 12:58:55 PM EST | |||
| 140.00 | 19.30 | 23.20 | 21.25 | % | 0.15 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 141.00 | 18.50 | 22.30 | 20.40 | % | 0.14 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 142.00 | 17.70 | 21.30 | 19.50 | % | 0.14 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 143.00 | 17.00 | 21.00 | 19.00 | % | 0.13 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 144.00 | 16.30 | 19.80 | 18.05 | % | 0.13 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 145.00 | 15.60 | 19.30 | 17.45 | % | 0.12 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 146.00 | 14.80 | 18.80 | 16.80 | % | 0.12 | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 147.00 | 14.20 | 18.00 | 16.10 | % | 0.11 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 148.00 | 13.40 | 17.50 | 15.45 | % | 0.10 | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 149.00 | 12.70 | 16.00 | 14.35 | % | 0.10 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 150.00 | 12.10 | 15.20 | 13.65 | % | 0.09 | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 152.50 | 10.60 | 13.50 | 12.05 | % | 0.08 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 155.00 | 9.20 | 12.40 | 10.80 | % | 0.07 | 0 | 0 | 0.44 | 0.59 | 0.02 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 157.50 | 7.90 | 10.90 | 9.40 | % | 0.06 | 0 | 0 | 0.43 | 0.55 | 0.02 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 160.00 | 6.60 | 9.40 | 8.00 | 7.85 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.42 | 0.50 | 0.02 | -0.12 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 162.50 | 5.50 | 9.50 | 7.50 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.46 | 0.46 | 0.02 | -0.12 | 6/27/2025 | 7/3/2025 12:58:55 PM EST |
| 165.00 | 4.30 | 7.10 | 5.70 | 8.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | 0.41 | 0.02 | -0.12 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 167.50 | 3.50 | 6.10 | 4.80 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 170.00 | 2.60 | 6.20 | 4.40 | 5.00 | -0.19 | -3.67% | 0.03 | 1 | 28 | 0.43 | 0.32 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 172.50 | 2.00 | 4.60 | 3.30 | 7.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.28 | 0.02 | -0.10 | 6/27/2025 | 7/3/2025 12:58:55 PM EST |
| 175.00 | 1.15 | 3.90 | 2.53 | 2.95 | % | 0.01 | 2 | 0 | 0.39 | 0.24 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 177.50 | 0.60 | 4.30 | 2.45 | 2.45 | -0.15 | -5.77% | 0.01 | 1 | 2 | 0.41 | 0.21 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 180.00 | 1.25 | 2.85 | 2.05 | 2.30 | +0.10 | +4.55% | 0.01 | 8 | 2 | 0.42 | 0.18 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 185.00 | 0.65 | 3.20 | 1.93 | 1.45 | -0.15 | -9.38% | 0.01 | 2 | 1 | 0.47 | 0.13 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.09 | 0.01 | -0.04 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 195.00 | 0.00 | 2.75 | 1.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.06 | 0.01 | -0.03 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 215.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 7/3/2025 12:58:55 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.02 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 120.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.03 | 7/3/2025 12:58:55 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.04 | 7/3/2025 12:58:55 PM EST | |||
| 130.00 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.09 | 0.01 | -0.06 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 135.00 | 0.80 | 3.00 | 1.90 | 2.25 | +0.35 | +18.43% | 0.01 | 1 | 7 | 0.47 | -0.14 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 140.00 | 0.95 | 3.20 | 2.08 | 3.00 | -1.14 | -27.54% | 0.01 | 4 | 12 | 0.43 | -0.19 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 141.00 | 1.15 | 3.70 | 2.43 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.20 | 0.01 | -0.10 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 142.00 | 1.10 | 5.10 | 3.10 | % | 0.02 | 0 | 0 | 0.48 | -0.21 | 0.01 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 143.00 | 1.60 | 5.30 | 3.45 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.22 | 0.01 | -0.11 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 144.00 | 1.65 | 4.70 | 3.18 | % | 0.02 | 0 | 0 | 0.43 | -0.23 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 145.00 | 2.00 | 5.90 | 3.95 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 146.00 | 2.40 | 6.30 | 4.35 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 147.00 | 2.60 | 6.40 | 4.50 | % | 0.03 | 0 | 0 | 0.48 | -0.27 | 0.01 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 148.00 | 2.95 | 5.80 | 4.38 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 149.00 | 3.00 | 7.30 | 5.15 | % | 0.03 | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 150.00 | 3.60 | 7.40 | 5.50 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 152.50 | 4.70 | 7.50 | 6.10 | % | 0.04 | 0 | 0 | 0.45 | -0.36 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 155.00 | 5.80 | 8.30 | 7.05 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.02 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 157.50 | 7.00 | 10.90 | 8.95 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 160.00 | 7.90 | 10.70 | 9.30 | 7.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.50 | 0.02 | -0.12 | 6/27/2025 | 7/3/2025 12:58:55 PM EST |
| 162.50 | 9.40 | 11.90 | 10.65 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 165.00 | 10.60 | 13.40 | 12.00 | % | 0.07 | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 167.50 | 12.50 | 16.40 | 14.45 | % | 0.09 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 170.00 | 14.10 | 16.70 | 15.40 | % | 0.09 | 0 | 0 | 0.41 | -0.68 | 0.02 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 172.50 | 15.90 | 19.50 | 17.70 | % | 0.10 | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 175.00 | 18.00 | 21.60 | 19.80 | % | 0.11 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.09 | 7/3/2025 12:58:55 PM EST | |||
| 177.50 | 20.00 | 23.30 | 21.65 | % | 0.12 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.08 | 7/3/2025 12:58:55 PM EST | |||
| 180.00 | 22.00 | 25.50 | 23.75 | % | 0.13 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.07 | 7/3/2025 12:58:55 PM EST | |||
| 185.00 | 26.30 | 29.80 | 28.05 | % | 0.15 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 190.00 | 30.70 | 34.20 | 32.45 | % | 0.17 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.04 | 7/3/2025 12:58:55 PM EST | |||
| 195.00 | 35.40 | 39.00 | 37.20 | % | 0.19 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.03 | 7/3/2025 12:58:55 PM EST | |||
| 200.00 | 39.70 | 43.80 | 41.75 | % | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 205.00 | 44.60 | 48.80 | 46.70 | % | 0.23 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 210.00 | 49.70 | 53.70 | 51.70 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 215.00 | 55.10 | 58.60 | 56.85 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 220.00 | 60.70 | 63.70 | 62.20 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 225.00 | 65.70 | 68.70 | 67.20 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST |