Options Chain for NRG ENERGY INC COM NEW (NRG) - $145.56 as of 8/29/2025 8:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.60 | 72.50 | 70.55 | % | 0.94 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 80.00 | 63.60 | 66.80 | 65.20 | % | 0.82 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 85.00 | 58.70 | 62.40 | 60.55 | % | 0.71 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 90.00 | 53.70 | 56.80 | 55.25 | % | 0.61 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 95.00 | 48.70 | 51.80 | 50.25 | % | 0.53 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 100.00 | 43.70 | 47.40 | 45.55 | % | 0.46 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 105.00 | 38.70 | 41.70 | 40.20 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 110.00 | 33.70 | 36.80 | 35.25 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 115.00 | 28.70 | 32.40 | 30.55 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 120.00 | 23.80 | 26.90 | 25.35 | 29.52 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.83 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 3:59:45 PM EST |
| 125.00 | 18.90 | 22.00 | 20.45 | % | 0.16 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 130.00 | 14.10 | 17.20 | 15.65 | % | 0.12 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 135.00 | 10.60 | 12.50 | 11.55 | % | 0.09 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.10 | 8/29/2025 3:59:45 PM EST | |||
| 140.00 | 7.40 | 7.80 | 7.60 | 13.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.71 | 0.03 | -0.13 | 8/15/2025 | 8/29/2025 3:59:45 PM EST |
| 141.00 | 4.80 | 8.50 | 6.65 | % | 0.05 | 0 | 0 | 0.33 | 0.68 | 0.03 | -0.14 | 8/29/2025 3:59:45 PM EST | |||
| 142.00 | 6.00 | 6.50 | 6.25 | % | 0.04 | 0 | 0 | 0.38 | 0.65 | 0.04 | -0.14 | 8/29/2025 3:59:45 PM EST | |||
| 143.00 | 5.40 | 5.80 | 5.60 | % | 0.04 | 0 | 0 | 0.37 | 0.61 | 0.04 | -0.14 | 8/29/2025 3:59:45 PM EST | |||
| 144.00 | 4.90 | 5.20 | 5.05 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.57 | 0.04 | -0.15 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 145.00 | 4.30 | 4.60 | 4.45 | 7.09 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.37 | 0.53 | 0.04 | -0.15 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 146.00 | 3.80 | 4.00 | 3.90 | % | 0.03 | 0 | 0 | 0.36 | 0.49 | 0.04 | -0.15 | 8/29/2025 3:59:45 PM EST | |||
| 147.00 | 3.30 | 3.60 | 3.45 | 3.50 | -0.96 | -21.53% | 0.02 | 7 | 1 | 0.36 | 0.45 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 148.00 | 2.90 | 3.20 | 3.05 | 2.75 | -0.82 | -22.97% | 0.02 | 4 | 1 | 0.36 | 0.41 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 149.00 | 2.50 | 2.75 | 2.63 | 2.61 | -2.67 | -50.57% | 0.02 | 8 | 1 | 0.36 | 0.38 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 150.00 | 2.15 | 2.40 | 2.28 | 2.25 | -2.45 | -52.13% | 0.02 | 5 | 14 | 0.36 | 0.34 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 152.50 | 1.40 | 1.65 | 1.53 | 1.51 | -1.39 | -47.94% | 0.01 | 2 | 8 | 0.35 | 0.25 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 155.00 | 0.90 | 1.10 | 1.00 | 1.00 | -1.73 | -63.37% | 0.01 | 7 | 42 | 0.35 | 0.18 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 157.50 | 0.50 | 0.75 | 0.63 | 0.70 | % | 0.00 | 4 | 0 | 0.36 | 0.12 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 160.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.59 | -59.00% | 0.00 | 13 | 34 | 0.35 | 0.08 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 162.50 | 0.00 | 0.30 | 0.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.05 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.03 | 0.01 | -0.03 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 167.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.02 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:45 PM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.02 | 0.00 | -0.03 | 8/19/2025 | 8/29/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.46 | -0.29 | -38.67% | 0.00 | 20 | 6 | 0.44 | -0.07 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 135.00 | 0.70 | 0.95 | 0.83 | 0.91 | +0.02 | +2.25% | 0.01 | 10 | 15 | 0.41 | -0.15 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 140.00 | 1.75 | 2.00 | 1.88 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.36 | -0.29 | 0.03 | -0.13 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 141.00 | 2.00 | 2.25 | 2.13 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.32 | 0.03 | -0.14 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 142.00 | 2.35 | 2.55 | 2.45 | % | 0.02 | 0 | 0 | 0.35 | -0.35 | 0.04 | -0.14 | 8/29/2025 3:59:45 PM EST | |||
| 143.00 | 2.70 | 2.90 | 2.80 | 3.10 | % | 0.02 | 31 | 0 | 0.35 | -0.39 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 144.00 | 3.10 | 3.30 | 3.20 | 3.68 | +1.56 | +73.59% | 0.02 | 3 | 17 | 0.35 | -0.43 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 145.00 | 3.50 | 3.70 | 3.60 | 3.57 | +1.33 | +59.38% | 0.02 | 28 | 35 | 0.39 | -0.47 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 146.00 | 4.00 | 4.30 | 4.15 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.34 | -0.51 | 0.04 | -0.15 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 147.00 | 4.50 | 4.80 | 4.65 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.35 | -0.55 | 0.04 | -0.15 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 148.00 | 5.10 | 5.40 | 5.25 | 5.00 | +1.20 | +31.58% | 0.04 | 2 | 2 | 0.34 | -0.59 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 149.00 | 5.70 | 6.00 | 5.85 | % | 0.04 | 0 | 0 | 0.33 | -0.62 | 0.04 | -0.14 | 8/29/2025 3:59:45 PM EST | |||
| 150.00 | 6.30 | 7.50 | 6.90 | 6.80 | -0.94 | -12.15% | 0.05 | 4 | 8 | 0.39 | -0.66 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 152.50 | 8.10 | 8.90 | 8.50 | % | 0.06 | 0 | 0 | 0.38 | -0.75 | 0.03 | -0.12 | 8/29/2025 3:59:45 PM EST | |||
| 155.00 | 9.90 | 10.50 | 10.20 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.31 | -0.82 | 0.03 | -0.09 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 157.50 | 11.50 | 12.70 | 12.10 | % | 0.08 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 160.00 | 13.00 | 16.30 | 14.65 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.58 | -0.92 | 0.02 | -0.06 | 8/14/2025 | 8/29/2025 3:59:45 PM EST |
| 162.50 | 15.40 | 18.50 | 16.95 | % | 0.10 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 165.00 | 17.60 | 21.50 | 19.55 | % | 0.12 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 167.50 | 20.00 | 24.00 | 22.00 | % | 0.13 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 170.00 | 22.70 | 26.50 | 24.60 | % | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 172.50 | 24.90 | 29.00 | 26.95 | % | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 175.00 | 27.80 | 31.40 | 29.60 | 20.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:45 PM EST |
| 180.00 | 32.50 | 36.50 | 34.50 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 185.00 | 37.60 | 41.50 | 39.55 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 190.00 | 42.50 | 46.50 | 44.50 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 195.00 | 47.40 | 51.50 | 49.45 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 200.00 | 52.40 | 56.50 | 54.45 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 205.00 | 57.50 | 61.50 | 59.50 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 210.00 | 62.40 | 66.50 | 64.45 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 215.00 | 67.40 | 71.50 | 69.45 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 220.00 | 72.60 | 76.50 | 74.55 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 225.00 | 77.60 | 81.10 | 79.35 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 230.00 | 82.60 | 86.50 | 84.55 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 235.00 | 87.60 | 91.50 | 89.55 | % | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST |