Options Chain for NRG ENERGY INC COM NEW (NRG) - $148.62 as of 8/18/2025 11:05:51 AM 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 | 73.30 | 76.00 | 74.65 | % | 1.00 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 80.00 | 68.40 | 71.10 | 69.75 | % | 0.87 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 85.00 | 63.40 | 66.20 | 64.80 | % | 0.76 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 90.00 | 58.50 | 61.10 | 59.80 | % | 0.66 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 95.00 | 53.50 | 56.20 | 54.85 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 100.00 | 48.50 | 51.30 | 49.90 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 105.00 | 43.60 | 46.50 | 45.05 | % | 0.43 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 8/18/2025 9:58:50 AM EST | |||
| 110.00 | 38.80 | 41.60 | 40.20 | % | 0.37 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 8/18/2025 9:58:50 AM EST | |||
| 115.00 | 33.90 | 36.50 | 35.20 | % | 0.31 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.04 | 8/18/2025 9:58:50 AM EST | |||
| 120.00 | 29.30 | 31.80 | 30.55 | % | 0.25 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.05 | 8/18/2025 9:58:50 AM EST | |||
| 125.00 | 24.70 | 27.20 | 25.95 | % | 0.21 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.06 | 8/18/2025 9:58:50 AM EST | |||
| 130.00 | 20.50 | 21.30 | 20.90 | % | 0.16 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.07 | 8/18/2025 9:58:50 AM EST | |||
| 135.00 | 16.30 | 17.30 | 16.80 | % | 0.12 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.09 | 8/18/2025 9:58:50 AM EST | |||
| 140.00 | 12.50 | 13.60 | 13.05 | % | 0.09 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.10 | 8/18/2025 9:58:50 AM EST | |||
| 145.00 | 9.60 | 10.30 | 9.95 | 13.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.40 | 0.62 | 0.02 | -0.11 | 8/14/2025 | 8/18/2025 9:58:50 AM EST |
| 150.00 | 6.90 | 7.70 | 7.30 | 8.60 | -2.00 | -18.87% | 0.05 | 1 | 1 | 0.40 | 0.52 | 0.02 | -0.11 | 8/18/2025 | 8/18/2025 9:58:50 AM EST |
| 155.00 | 4.90 | 5.40 | 5.15 | 5.38 | -3.42 | -38.87% | 0.03 | 1 | 5 | 0.39 | 0.42 | 0.02 | -0.11 | 8/18/2025 | 8/18/2025 9:58:50 AM EST |
| 160.00 | 3.20 | 3.80 | 3.50 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.39 | 0.33 | 0.02 | -0.10 | 8/15/2025 | 8/18/2025 9:58:50 AM EST |
| 165.00 | 2.00 | 3.20 | 2.60 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.25 | 0.02 | -0.08 | 8/11/2025 | 8/18/2025 9:58:50 AM EST |
| 170.00 | 1.50 | 2.00 | 1.75 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.18 | 0.01 | -0.07 | 8/11/2025 | 8/18/2025 9:58:50 AM EST |
| 175.00 | 0.85 | 1.20 | 1.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.13 | 0.01 | -0.05 | 8/15/2025 | 8/18/2025 9:58:50 AM EST |
| 180.00 | 0.35 | 0.75 | 0.55 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.08 | 0.01 | -0.04 | 8/15/2025 | 8/18/2025 9:58:50 AM EST |
| 185.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.03 | 8/18/2025 9:58:50 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 8/18/2025 9:58:50 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 9:58:50 AM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 9:58:50 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 8/18/2025 9:58:50 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 8/18/2025 9:58:50 AM EST | |||
| 115.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 8/18/2025 9:58:50 AM EST | |||
| 120.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.05 | 8/18/2025 9:58:50 AM EST | |||
| 125.00 | 0.55 | 1.20 | 0.88 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.01 | -0.06 | 8/18/2025 9:58:50 AM EST | |||
| 130.00 | 1.40 | 1.85 | 1.63 | 1.46 | +0.11 | +8.15% | 0.01 | 6 | 7 | 0.43 | -0.14 | 0.01 | -0.07 | 8/18/2025 | 8/18/2025 9:58:50 AM EST |
| 135.00 | 1.90 | 2.60 | 2.25 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.09 | 8/18/2025 9:58:50 AM EST | |||
| 140.00 | 3.30 | 4.00 | 3.65 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.29 | 0.02 | -0.10 | 8/13/2025 | 8/18/2025 9:58:50 AM EST |
| 145.00 | 5.20 | 5.70 | 5.45 | 5.54 | +0.44 | +8.63% | 0.04 | 3 | 3 | 0.40 | -0.38 | 0.02 | -0.11 | 8/18/2025 | 8/18/2025 9:58:50 AM EST |
| 150.00 | 7.50 | 8.30 | 7.90 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.48 | 0.02 | -0.11 | 8/12/2025 | 8/18/2025 9:58:50 AM EST |
| 155.00 | 10.40 | 11.10 | 10.75 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.02 | -0.11 | 8/18/2025 9:58:50 AM EST | |||
| 160.00 | 13.60 | 14.60 | 14.10 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.67 | 0.02 | -0.10 | 8/12/2025 | 8/18/2025 9:58:50 AM EST |
| 165.00 | 16.30 | 18.70 | 17.50 | % | 0.11 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.08 | 8/18/2025 9:58:50 AM EST | |||
| 170.00 | 20.40 | 22.80 | 21.60 | % | 0.13 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.07 | 8/18/2025 9:58:50 AM EST | |||
| 175.00 | 25.00 | 27.70 | 26.35 | % | 0.15 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.05 | 8/18/2025 9:58:50 AM EST | |||
| 180.00 | 29.50 | 32.30 | 30.90 | % | 0.17 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.04 | 8/18/2025 9:58:50 AM EST | |||
| 185.00 | 34.60 | 37.20 | 35.90 | % | 0.19 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.03 | 8/18/2025 9:58:50 AM EST | |||
| 190.00 | 39.40 | 42.00 | 40.70 | % | 0.21 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 8/18/2025 9:58:50 AM EST | |||
| 195.00 | 44.40 | 47.20 | 45.80 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 200.00 | 49.50 | 52.10 | 50.80 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 205.00 | 54.40 | 57.10 | 55.75 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/18/2025 9:58:50 AM EST | |||
| 210.00 | 59.40 | 62.20 | 60.80 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 215.00 | 64.40 | 67.40 | 65.90 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 220.00 | 69.40 | 72.20 | 70.80 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 225.00 | 74.50 | 77.10 | 75.80 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST | |||
| 230.00 | 79.40 | 82.30 | 80.85 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:58:50 AM EST |