Free Trial

NRG Energy (NRG) Options Chain & Prices

NRG Energy logo
$153.48 +0.26 (+0.17%)
As of 02:38 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

NRG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$131.00$22.249Call1 - - 0
(+0)
97.33%
(+21.36%)
0.9988091
8/8/2025$132.00$21.249Call1 - - 0
(+0)
94.59%
(+20.78%)
0.9985511
8/8/2025$140.00$0.019Put108 - - 1040
(+51)
73.48%
(+16.67%)
-0.00969212
8/8/2025$142.00$0.034Put3691727
(+25)
68.56%
(+14.66%)
-0.01733310
8/8/2025$143.00$0.046Put1 - 196
(+80)
66.19%
(+13.48%)
-0.0234961
8/8/2025$144.00$0.064Put21 - 173
(+60)
63.90%
(+12.16%)
-0.0321315
8/8/2025$144.00$9.315Call22 - 1
(+0)
63.90%
(+12.16%)
0.967751
8/8/2025$145.00$0.089Put106110158
(-14)
61.72%
(+10.68%)
-0.04427813
8/8/2025$146.00$0.127Put111 - 52
(+30)
59.68%
(+8.75%)
-0.0613829
8/8/2025$146.00$7.379Call11 - 8
(+1)
59.68%
(+9.04%)
0.9384991
8/8/2025$147.00$0.182Put4316398
(+65)
57.81%
(+7.28%)
-0.08536414
8/8/2025$147.00$6.435Call2 - 237
(+34)
57.81%
(+7.28%)
0.9145171
8/8/2025$148.00$0.264Put33 - 2529
(+24)
56.16%
(+5.61%)
-0.1185923
8/8/2025$148.00$5.517Call27 - 251
(+41)
56.16%
(+5.61%)
0.8812894
8/8/2025$149.00$0.385Put1969111
(+69)
54.78%
(+3.56%)
-0.16359713
8/8/2025$149.00$4.638Call21142
(+39)
54.78%
(+3.56%)
0.8362842
8/8/2025$150.00$0.561Put43121492
(+5)
53.76%
(+2.41%)
-0.2223820
8/8/2025$150.00$3.814Call2517968227
(+199)
53.76%
(+1.79%)
0.77750379
8/8/2025$152.50$1.360Put581035118
(-54)
53.01%
(-0.65%)
-0.42505211
8/8/2025$152.50$2.114Call2344137207
(+188)
53.01%
(-1.64%)
0.57489638
8/8/2025$155.00$2.793Put611833148
(-40)
54.91%
(-1.97%)
-0.64571210
8/8/2025$155.00$1.048Call1237334277
(+234)
54.91%
(-3.16%)
0.35479736
8/8/2025$157.50$4.748Put33 - 31104
(-43)
58.61%
(-3.19%)
-0.8070845
8/8/2025$157.50$0.501Call441628255
(+238)
58.61%
(-1.90%)
0.19499817
8/8/2025$160.00$6.996Put29 - 15301
(+3)
63.18%
(-1.12%)
-0.9005875
8/8/2025$160.00$0.244Call299955164
(+61)
63.18%
(-2.45%)
0.10314149
8/8/2025$162.50$9.382Put8 - - 27
(-83)
68.05%
(-0.05%)
-0.9496862
8/8/2025$162.50$0.123Call1411172
(+14)
68.05%
(-0.05%)
0.0548125
8/8/2025$165.00$11.830Put1 - 173
(-2)
72.97%
(-0.22%)
-0.974611
8/8/2025$165.00$0.065Call1 - - 683
(-4)
72.97%
(-0.22%)
0.0297781
8/8/2025$167.50$14.307Put5 - - 84
(-5)
77.81%
(+0.97%)
-0.98713
8/8/2025$167.50$0.036Call2 - 244
(+0)
77.81%
(+0.97%)
0.0166181
8/8/2025$170.00$16.795Put42241
(-40)
82.54%
(+2.15%)
-0.9933822
8/8/2025$170.00$0.020Call6 - 6353
(-55)
82.54%
(+2.17%)
0.0095313
8/8/2025$172.50$0.012Call2 - 2161
(-7)
87.12%
(+3.31%)
0.0056092
8/8/2025$175.00$0.007Call3 - 1288
(-9)
91.55%
(+5.64%)
0.0033793
8/8/2025$177.50$24.286Put27 - - 4
(+0)
95.84%
(+5.46%)
-0.9990731
8/8/2025$180.00$26.785Put27 - - 12
(+0)
100.00%
(+7.69%)
-0.9994961
8/8/2025$180.00$0.003Call1 - 1659
(-2)
100.00%
(+7.69%)
0.0013051
8/8/2025$182.50$0.002Call22 - 666
(-3)
104.01%
(+7.49%)
0.0008332
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.

All the details are waiting for you now — but you need to act before the September 1st funding windo
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:NRG) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners