Options Chain for ENTERGY CORP NEW COM (ETR) - $105.77 as of 8/24/2026 8:13:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.10 | 53.20 | 51.15 | % | 0.93 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 60.00 | 44.20 | 48.30 | 46.25 | % | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 65.00 | 39.30 | 43.40 | 41.35 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 70.00 | 34.30 | 38.40 | 36.35 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 75.00 | 29.40 | 33.50 | 31.45 | % | 0.42 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 80.00 | 24.60 | 28.40 | 26.50 | % | 0.33 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 85.00 | 19.70 | 23.40 | 21.55 | % | 0.25 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 90.00 | 14.80 | 18.60 | 16.70 | % | 0.19 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 95.00 | 10.60 | 14.10 | 12.35 | % | 0.13 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 100.00 | 6.40 | 8.40 | 7.40 | % | 0.07 | 0 | 0 | 0.23 | 0.75 | 0.03 | -0.03 | 8/24/2026 3:59:48 PM EST | |||
| 105.00 | 4.00 | 4.70 | 4.35 | 4.15 | % | 0.04 | 23 | 0 | 0.24 | 0.56 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:48 PM EST | |
| 110.00 | 1.45 | 2.20 | 1.83 | 1.55 | % | 0.02 | 76 | 0 | 0.21 | 0.33 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:48 PM EST | |
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.03 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.41 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.02 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 100.00 | 1.05 | 1.65 | 1.35 | % | 0.01 | 0 | 0 | 0.23 | -0.25 | 0.03 | -0.03 | 8/24/2026 3:59:48 PM EST | |||
| 105.00 | 2.35 | 4.10 | 3.23 | % | 0.03 | 0 | 0 | 0.23 | -0.44 | 0.04 | -0.04 | 8/24/2026 3:59:48 PM EST | |||
| 110.00 | 4.80 | 6.60 | 5.70 | 6.15 | % | 0.05 | 1 | 0 | 0.20 | -0.67 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:48 PM EST | |
| 115.00 | 8.00 | 10.60 | 9.30 | % | 0.08 | 0 | 0 | 0.29 | -0.85 | 0.03 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 120.00 | 12.30 | 16.30 | 14.30 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 125.00 | 17.30 | 21.30 | 19.30 | % | 0.15 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 130.00 | 22.30 | 26.30 | 24.30 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 135.00 | 27.30 | 31.30 | 29.30 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 140.00 | 32.30 | 36.30 | 34.30 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 145.00 | 37.30 | 41.30 | 39.30 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 150.00 | 42.30 | 46.30 | 44.30 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 155.00 | 47.30 | 51.30 | 49.30 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 160.00 | 52.30 | 56.30 | 54.30 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 165.00 | 57.00 | 61.30 | 59.15 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST |