Options Chain for NRG ENERGY INC COM NEW (NRG) - $156.82 as of 8/13/2025 7:48:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 103.30 | 107.40 | 105.35 | 101.40 | 0.00 | 0.00% | 2.11 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:52 PM EST |
| 55.00 | 98.30 | 102.40 | 100.35 | % | 1.82 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 60.00 | 93.40 | 97.40 | 95.40 | 30.70 | 0.00 | 0.00% | 1.59 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 88.40 | 92.50 | 90.45 | 96.17 | 0.00 | 0.00% | 1.39 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 83.40 | 87.50 | 85.45 | 87.80 | 0.00 | 0.00% | 1.22 | 0 | 21 | 1.80 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 78.40 | 82.60 | 80.50 | 20.40 | 0.00 | 0.00% | 1.07 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:52 PM EST |
| 80.00 | 73.50 | 77.60 | 75.55 | 73.00 | 0.00 | 0.00% | 0.94 | 0 | 12 | 1.55 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:52 PM EST |
| 85.00 | 68.50 | 72.20 | 70.35 | 66.01 | 0.00 | 0.00% | 0.83 | 0 | 20 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 3:59:52 PM EST |
| 90.00 | 64.00 | 66.90 | 65.45 | 71.00 | 0.00 | 0.00% | 0.73 | 0 | 59 | 1.19 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:52 PM EST |
| 95.00 | 59.00 | 61.90 | 60.45 | 26.29 | 0.00 | 0.00% | 0.64 | 0 | 58 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 3:59:52 PM EST |
| 100.00 | 54.50 | 56.70 | 55.60 | 53.30 | 0.00 | 0.00% | 0.56 | 0 | 136 | 0.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 105.00 | 50.50 | 51.30 | 50.90 | 49.20 | -14.63 | -22.92% | 0.48 | 10 | 73 | 0.93 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 110.00 | 45.20 | 46.80 | 46.00 | 50.10 | 0.00 | 0.00% | 0.42 | 0 | 133 | 0.79 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 8/13/2025 3:59:52 PM EST |
| 115.00 | 40.10 | 42.10 | 41.10 | 57.37 | 0.00 | 0.00% | 0.36 | 0 | 117 | 0.75 | 0.99 | 0.00 | -0.02 | 8/4/2025 | 8/13/2025 3:59:52 PM EST |
| 120.00 | 34.10 | 37.20 | 35.65 | 34.36 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.68 | 0.97 | 0.00 | -0.03 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 125.00 | 29.80 | 32.30 | 31.05 | 26.70 | 0.00 | 0.00% | 0.25 | 0 | 56 | 0.59 | 0.95 | 0.00 | -0.05 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 130.00 | 24.60 | 27.40 | 26.00 | 23.40 | 0.00 | 0.00% | 0.20 | 0 | 88 | 0.52 | 0.92 | 0.01 | -0.06 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 135.00 | 21.90 | 22.40 | 22.15 | 23.18 | 0.00 | 0.00% | 0.16 | 0 | 533 | 0.43 | 0.87 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 140.00 | 17.70 | 18.20 | 17.95 | 16.77 | 0.00 | 0.00% | 0.13 | 0 | 459 | 0.41 | 0.81 | 0.01 | -0.09 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 145.00 | 13.90 | 14.30 | 14.10 | 13.33 | 0.00 | 0.00% | 0.10 | 0 | 225 | 0.40 | 0.73 | 0.02 | -0.10 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 10.60 | 10.90 | 10.75 | 10.20 | -0.72 | -6.60% | 0.07 | 9 | 546 | 0.39 | 0.64 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 7.80 | 8.00 | 7.90 | 7.65 | -1.07 | -12.28% | 0.05 | 48 | 313 | 0.38 | 0.54 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 5.50 | 5.70 | 5.60 | 5.10 | -1.28 | -20.07% | 0.03 | 22 | 1,313 | 0.38 | 0.44 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 3.70 | 3.90 | 3.80 | 3.50 | -1.05 | -23.08% | 0.02 | 2 | 1,287 | 0.37 | 0.33 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 2.45 | 2.60 | 2.53 | 2.30 | -0.30 | -11.54% | 0.01 | 40 | 2,681 | 0.37 | 0.24 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 1.55 | 1.70 | 1.63 | 1.40 | -0.26 | -15.67% | 0.01 | 8 | 455 | 0.37 | 0.17 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 0.95 | 1.10 | 1.03 | 1.50 | +0.45 | +42.86% | 0.01 | 1 | 2,011 | 0.37 | 0.12 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.60 | -0.05 | -7.70% | 0.00 | 2 | 58 | 0.40 | 0.07 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 0.25 | 0.45 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.35 | 0.05 | 0.01 | -0.03 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.43 | 0.03 | 0.00 | -0.02 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 200.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.20 | -66.67% | 0.00 | 40 | 1,290 | 0.39 | 0.02 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 1.25 | +1.01 | +420.84% | 0.00 | 1 | 618 | 0.52 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 825 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.25 | -83.34% | 0.00 | 12 | 217 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/13/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/13/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 881 | 1.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/13/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.89 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.83 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.00 | 0.00 | -0.02 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.08 | -24.25% | 0.00 | 1 | 116 | 0.59 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.35 | -46.67% | 0.00 | 4 | 292 | 0.51 | -0.03 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 125.00 | 0.45 | 0.55 | 0.50 | 0.57 | +0.10 | +21.28% | 0.00 | 1 | 169 | 0.44 | -0.05 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 130.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.05 | -5.75% | 0.01 | 2 | 226 | 0.43 | -0.08 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 135.00 | 1.25 | 1.40 | 1.33 | 1.34 | +0.12 | +9.84% | 0.01 | 5 | 1,077 | 0.41 | -0.13 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 140.00 | 2.10 | 2.25 | 2.18 | 2.33 | +0.33 | +16.50% | 0.02 | 2 | 2,242 | 0.41 | -0.19 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 145.00 | 3.30 | 3.40 | 3.35 | 3.50 | +0.20 | +6.07% | 0.02 | 51 | 878 | 0.40 | -0.27 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 4.90 | 5.10 | 5.00 | 5.50 | +0.70 | +14.59% | 0.03 | 20 | 427 | 0.39 | -0.36 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 7.00 | 7.30 | 7.15 | 7.50 | +0.70 | +10.30% | 0.05 | 31 | 379 | 0.38 | -0.46 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 9.70 | 10.00 | 9.85 | 11.60 | +2.20 | +23.41% | 0.06 | 46 | 219 | 0.37 | -0.56 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 12.90 | 13.20 | 13.05 | 14.22 | -1.63 | -10.29% | 0.08 | 13 | 69 | 0.37 | -0.67 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 15.80 | 17.80 | 16.80 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.36 | -0.76 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 19.70 | 21.50 | 20.60 | 11.80 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.41 | -0.83 | 0.01 | -0.07 | 8/5/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 24.50 | 27.10 | 25.80 | 14.16 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.52 | -0.88 | 0.01 | -0.05 | 8/5/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 28.80 | 32.00 | 30.40 | 31.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.56 | -0.93 | 0.01 | -0.04 | 6/4/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 34.00 | 37.00 | 35.50 | 38.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.62 | -0.95 | 0.01 | -0.03 | 5/30/2025 | 8/13/2025 3:59:52 PM EST |
| 195.00 | 38.60 | 41.50 | 40.05 | % | 0.21 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 200.00 | 43.70 | 46.70 | 45.20 | % | 0.23 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 210.00 | 53.10 | 56.80 | 54.95 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 220.00 | 63.20 | 66.70 | 64.95 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 230.00 | 73.30 | 76.90 | 75.10 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 240.00 | 83.60 | 85.90 | 84.75 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |