Options Chain for NRG ENERGY INC COM NEW (NRG) - $78.53 as of 9/6/2024 4:04:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.60 | 48.60 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 39.60 | 43.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 34.40 | 39.00 | 31.99 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 29.30 | 34.00 | 29.70 | 0.00 | 0.00% | 0 | 51 | 2.51 | 1.00 | 0.00 | -0.01 | 7/19/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 24.40 | 28.70 | 33.45 | 0.00 | 0.00% | 0 | 28 | 2.15 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 20.20 | 23.70 | 28.83 | 0.00 | 0.00% | 0 | 132 | 1.82 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 14.70 | 18.70 | 21.40 | 0.00 | 0.00% | 0 | 694 | 1.39 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 11.30 | 12.30 | 15.56 | 0.00 | 0.00% | 0 | 3,365 | 0.70 | 0.96 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 7.00 | 7.30 | 10.70 | 0.00 | 0.00% | 0 | 1,841 | 0.45 | 0.86 | 0.03 | -0.06 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 3.20 | 3.40 | 3.60 | -1.05 | -22.59% | 8 | 1,893 | 0.40 | 0.62 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.95 | 1.10 | 1.06 | -0.84 | -44.22% | 85 | 2,733 | 0.38 | 0.29 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.20 | 0.30 | 0.22 | -0.26 | -54.17% | 54 | 5,236 | 0.39 | 0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.35 | 0.23 | +0.13 | +130.00% | 3 | 4,407 | 0.50 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | +0.10 | +100.00% | 1 | 1,632 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 6,719 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 268 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 233 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 24 | 2.26 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 36 | 1.91 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 202 | 1.59 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 826 | 0.78 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 10,609 | 0.87 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.05 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 4,808 | 0.47 | -0.04 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.40 | 0.50 | 0.50 | +0.21 | +72.42% | 26 | 11,512 | 0.44 | -0.14 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 1.55 | 1.75 | 1.49 | +0.44 | +41.91% | 60 | 2,769 | 0.40 | -0.38 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 4.30 | 4.60 | 4.12 | +1.22 | +42.07% | 21 | 1,403 | 0.39 | -0.71 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 6.60 | 10.60 | 8.60 | +3.60 | +72.00% | 3 | 1,417 | 0.71 | -0.90 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 11.60 | 15.30 | 8.80 | 0.00 | 0.00% | 0 | 138 | 1.00 | -0.98 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 16.50 | 20.40 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 21.60 | 25.40 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 26.40 | 30.80 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 31.50 | 35.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 36.60 | 40.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 41.50 | 45.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 46.50 | 50.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |