Options Chain for ENTERGY CORP NEW COM (ETR) - $96.45 as of 10/8/2025 4:02:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.30 | 52.90 | 51.60 | % | 1.15 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 50.00 | 45.70 | 48.00 | 46.85 | % | 0.94 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 55.00 | 40.30 | 43.20 | 41.75 | % | 0.76 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 60.00 | 35.90 | 39.00 | 37.45 | % | 0.62 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 30.50 | 34.00 | 32.25 | % | 0.50 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 70.00 | 25.10 | 29.10 | 27.10 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 75.00 | 20.30 | 24.00 | 22.15 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 80.00 | 15.10 | 19.10 | 17.10 | 17.20 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 85.00 | 10.10 | 14.00 | 12.05 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.58 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 90.00 | 6.40 | 8.10 | 7.25 | 7.20 | +0.60 | +9.10% | 0.08 | 4 | 754 | 0.41 | 0.93 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 95.00 | 2.60 | 3.10 | 2.85 | 2.79 | +0.82 | +41.63% | 0.03 | 31 | 604 | 0.26 | 0.69 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 100.00 | 0.45 | 0.65 | 0.55 | 0.48 | +0.08 | +20.00% | 0.01 | 115 | 1,777 | 0.23 | 0.20 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.45 | % | 0.00 | 1 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.55 | % | 0.00 | 1 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:52 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.65 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.32 | -0.07 | 0.03 | -0.05 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 95.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.44 | -40.37% | 0.01 | 1 | 65 | 0.25 | -0.31 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 100.00 | 2.10 | 4.40 | 3.25 | 4.86 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | -0.80 | 0.08 | -0.05 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 105.00 | 7.60 | 8.60 | 8.10 | % | 0.08 | 0 | 0 | 0.47 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 110.00 | 12.20 | 14.80 | 13.50 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 115.00 | 15.90 | 19.90 | 17.90 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 120.00 | 21.00 | 24.80 | 22.90 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 125.00 | 26.20 | 29.70 | 27.95 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 130.00 | 31.60 | 34.90 | 33.25 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 135.00 | 36.00 | 40.00 | 38.00 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |