Options Chain for NRG ENERGY INC COM NEW (NRG) - $153.60 as of 5/30/2025 7:04:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 19.30 | 22.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 140.00 | 14.30 | 17.30 | 14.64 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.97 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 141.00 | 14.00 | 16.50 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 142.00 | 13.00 | 15.30 | 12.94 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.95 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 143.00 | 12.10 | 14.00 | % | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 144.00 | 11.20 | 13.10 | % | 0 | 0 | 0.59 | 0.92 | 0.02 | -0.08 | 5/30/2025 3:59:59 PM EST | |||
| 145.00 | 10.80 | 12.30 | % | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 146.00 | 10.10 | 11.30 | % | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 147.00 | 9.40 | 10.20 | % | 0 | 0 | 0.57 | 0.85 | 0.03 | -0.13 | 5/30/2025 3:59:59 PM EST | |||
| 148.00 | 8.10 | 9.50 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.82 | 0.03 | -0.15 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 149.00 | 7.70 | 8.60 | 6.40 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.79 | 0.03 | -0.16 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 7.00 | 7.40 | 7.20 | -1.70 | -19.11% | 9 | 1 | 0.42 | 0.76 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 152.50 | 5.20 | 5.70 | 5.40 | +1.30 | +31.71% | 6 | 18 | 0.43 | 0.66 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 3.20 | 4.10 | 3.64 | +0.64 | +21.34% | 20 | 66 | 0.39 | 0.54 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 157.50 | 1.85 | 2.85 | 2.45 | +0.25 | +11.37% | 45 | 95 | 0.41 | 0.42 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 1.70 | 1.90 | 1.62 | +0.12 | +8.00% | 40 | 151 | 0.41 | 0.31 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 162.50 | 0.05 | 1.25 | 1.10 | +0.13 | +13.41% | 8 | 33 | 0.41 | 0.22 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 0.60 | 1.75 | 0.65 | -0.70 | -51.86% | 1 | 32 | 0.50 | 0.15 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 167.50 | 0.30 | 0.50 | 0.31 | -0.03 | -8.83% | 1 | 8 | 0.40 | 0.09 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 70 | 38 | 0.39 | 0.06 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 0.45 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.14 | -0.21 | -60.00% | 2 | 26 | 0.51 | 0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.40 | 0.05 | -0.05 | -50.00% | 5 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 0.05 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.03 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.04 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 142.00 | 0.05 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 143.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 144.00 | 0.00 | 0.90 | 0.42 | -0.38 | -47.50% | 11 | 14 | 0.44 | -0.08 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 0.35 | 1.05 | 0.63 | -0.20 | -24.10% | 5 | 1,029 | 0.46 | -0.10 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 146.00 | 0.45 | 0.65 | 0.60 | -0.38 | -38.78% | 30 | 117 | 0.41 | -0.12 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 147.00 | 0.60 | 1.90 | 0.85 | -0.50 | -37.04% | 4 | 11 | 0.53 | -0.15 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 148.00 | 0.75 | 0.90 | 1.03 | -0.52 | -33.55% | 12 | 36 | 0.40 | -0.18 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 149.00 | 0.90 | 1.10 | 1.09 | -0.51 | -31.88% | 4 | 30 | 0.39 | -0.21 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 1.10 | 1.30 | 1.30 | -0.80 | -38.10% | 34 | 33 | 0.39 | -0.24 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 152.50 | 1.00 | 2.00 | 1.85 | -1.24 | -40.13% | 28 | 32 | 0.33 | -0.34 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 2.70 | 3.00 | 2.80 | -1.20 | -30.00% | 37 | 29 | 0.37 | -0.46 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 157.50 | 4.00 | 5.50 | 4.40 | -0.88 | -16.67% | 24 | 42 | 0.36 | -0.58 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 5.50 | 6.30 | 6.90 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.69 | 0.04 | -0.21 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 162.50 | 7.10 | 8.20 | % | 0 | 0 | 0.34 | -0.78 | 0.04 | -0.18 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 9.10 | 10.10 | 8.25 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.85 | 0.03 | -0.14 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 167.50 | 11.00 | 13.10 | % | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 13.30 | 15.40 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.94 | 0.01 | -0.07 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 172.50 | 15.60 | 18.60 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 18.10 | 21.10 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 177.50 | 20.50 | 23.60 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 23.00 | 26.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 182.50 | 25.10 | 27.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 27.60 | 30.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 32.10 | 36.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |