Cboe Global Markets

NRG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NRG Energy Inc (nrg)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
148.28
Ask: 
157.53
Vol: 
1,973,843
Last: 
150.8
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NRG 148.000
6
+0
4.3
4.9
0
0.36
0.6542
0.0475
12
NRG 149.000
4.7
+0.05
3.8
4.2
1
0.36
0.6059
0.05
10
NRG 150.000
3.4
-0.75
3.3
3.9
28
0.38
0.5551
0.0516
135
NRG 152.500
2.56
-0.315
2.15
2.4
40
0.36
0.4262
0.0513
1217
NRG 155.000
1.64
-0.31
1.35
1.65
17
0.37
0.3095
0.0454
175
NRG 157.500
0.95
-0.3
0.8
1.05
64
0.38
0.2168
0.0367
114
Fri Jul 18 2025
Strike
NRG 148.000
NRG 149.000
NRG 150.000
NRG 152.500
NRG 155.000
NRG 157.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NRG 148.000
1.85
-0.175
1.75
1.95
35
0.37
-0.3515
0.0482
45
NRG 149.000
2.2
-0.225
2.2
2.5
2
0.37
-0.4007
0.0508
25
NRG 150.000
2.76
-0.14
2.55
2.9
19
0.38
-0.4524
0.0525
577
NRG 152.500
3.99
-0.16
3.9
4.3
19
0.38
-0.5838
0.0523
125
NRG 155.000
5.6
-0.1
5.5
6.3
6
0.4
-0.7025
0.0463
157
NRG 157.500
7.62
+0.07
5.8
8.6
20
0.28
-0.7967
0.0374
34
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NRG 148.000
7.3
+0
5.7
6.3
0
0.36
0.629
0.034
1
NRG 149.000
6.4
+0
5.2
6.1
0
0.38
0.5946
0.035
6
NRG 150.000
5.8
+0
4.6
5.6
0
0.38
0.5592
0.0358
27
NRG 152.500
4.6
+0
3.4
4.6
0
0.39
0.469
0.0364
5
NRG 155.000
2.93
-0.32
2.5
3
2
0.36
0.3809
0.035
22
NRG 157.500
0.95
-1.5
1.75
2.05
12
0.36
0.3
0.032
22
Fri Jul 25 2025
Strike
NRG 148.000
NRG 149.000
NRG 150.000
NRG 152.500
NRG 155.000
NRG 157.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NRG 148.000
3.18
-0.22
2.7
3.2
6
0.37
-0.38
0.0347
12
NRG 149.000
3.4
-0.45
3.3
3.8
14
0.38
-0.4153
0.0358
22
NRG 150.000
4.09
-0.11
3.7
4.4
17
0.39
-0.4516
0.0367
28
NRG 152.500
5.72
+0
5.1
5.5
0
0.38
-0.5443
0.0374
20
NRG 155.000
7.29
+0
6.2
7.1
0
0.37
-0.6352
0.0363
14
NRG 157.500
9
+0.4
7.6
8.9
1
0.35
-0.7193
0.0334
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.