Options Chain for NRG ENERGY INC COM NEW (NRG) - $95.20 as of 3/31/2025 2:09:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.00 | 41.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 60.00 | 34.00 | 36.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 29.30 | 31.80 | 37.14 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 24.10 | 26.70 | 28.50 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 19.30 | 21.20 | 24.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.97 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 15.30 | 15.90 | 15.80 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.93 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 10.90 | 11.20 | 13.10 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.86 | 0.02 | -0.08 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 6.80 | 7.20 | 7.16 | -0.64 | -8.21% | 9 | 574 | 0.46 | 0.74 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 3.80 | 4.10 | 4.00 | +0.08 | +2.05% | 23 | 413 | 0.46 | 0.55 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 1.80 | 1.95 | 1.95 | 0.00 | 0.00% | 45 | 1,019 | 0.45 | 0.33 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 0.70 | 0.85 | 0.75 | -0.07 | -8.54% | 40 | 1,104 | 0.44 | 0.17 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 0.25 | 0.35 | 0.32 | -0.08 | -20.00% | 17 | 3,287 | 0.44 | 0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 0.05 | 0.40 | 0.16 | -0.04 | -20.00% | 1 | 529 | 0.48 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 219 | 0.77 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 125.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 135.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:00 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 519 | 0.73 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,022 | 0.61 | -0.03 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 532 | 0.52 | -0.07 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 0.55 | 0.70 | 0.67 | -0.03 | -4.29% | 3 | 1,940 | 0.48 | -0.14 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 1.50 | 1.70 | 2.02 | +0.23 | +12.85% | 7 | 313 | 0.46 | -0.26 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 3.40 | 3.70 | 3.67 | 0.00 | 0.00% | 0 | 517 | 0.45 | -0.45 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 6.30 | 6.60 | 6.32 | +0.70 | +12.46% | 2 | 224 | 0.45 | -0.67 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 10.20 | 10.70 | 10.60 | +0.50 | +4.95% | 6 | 76 | 0.44 | -0.83 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 14.70 | 16.00 | 13.49 | 0.00 | 0.00% | 0 | 29 | 0.84 | -0.92 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 19.60 | 20.70 | 19.30 | 0.00 | 0.00% | 0 | 22 | 0.88 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 120.00 | 23.50 | 26.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 125.00 | 28.50 | 31.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 130.00 | 33.40 | 35.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 135.00 | 38.60 | 41.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 140.00 | 43.70 | 46.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 145.00 | 48.50 | 51.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 150.00 | 53.40 | 56.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 155.00 | 58.60 | 60.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 160.00 | 63.00 | 66.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 165.00 | 67.90 | 71.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |