Options Chain for ENTERGY CORP NEW COM (ETR) - $99.76 as of 10/1/2026 5:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.20 | 47.80 | 46.00 | % | 0.84 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 60.00 | 38.80 | 42.70 | 40.75 | % | 0.68 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 65.00 | 33.80 | 37.80 | 35.80 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 70.00 | 28.80 | 32.90 | 30.85 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 75.00 | 23.80 | 27.90 | 25.85 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 80.00 | 19.00 | 23.00 | 21.00 | 19.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 85.00 | 14.20 | 17.80 | 16.00 | % | 0.19 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 90.00 | 10.00 | 12.90 | 11.45 | 11.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.46 | 0.88 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 5.30 | 8.60 | 6.95 | 5.98 | -0.72 | -10.75% | 0.07 | 2 | 33 | 0.38 | 0.74 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 3.50 | 4.00 | 3.75 | 3.90 | +0.50 | +14.71% | 0.04 | 86 | 822 | 0.24 | 0.53 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 105.00 | 0.45 | 2.10 | 1.28 | 1.65 | +0.17 | +11.49% | 0.01 | 9 | 81 | 0.20 | 0.30 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 110.00 | 0.15 | 1.15 | 0.65 | 0.57 | +0.08 | +16.33% | 0.01 | 1 | 671 | 0.23 | 0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.22 | 0.06 | 0.01 | -0.01 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.29 | 0.02 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.60 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/1/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 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 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/1/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.45 | -0.04 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 90.00 | 0.35 | 1.35 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.29 | -0.12 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 0.45 | 2.60 | 1.53 | 1.89 | +0.29 | +18.13% | 0.02 | 4 | 40 | 0.24 | -0.26 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 2.10 | 4.60 | 3.35 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.24 | -0.47 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 105.00 | 5.30 | 7.50 | 6.40 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.22 | -0.70 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 110.00 | 8.70 | 11.40 | 10.05 | 11.62 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.32 | -0.86 | 0.03 | -0.02 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 115.00 | 13.50 | 16.70 | 15.10 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.42 | -0.94 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 120.00 | 18.30 | 21.60 | 19.95 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 10/1/2026 4:00:00 PM EST |
| 125.00 | 22.50 | 26.60 | 24.55 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 130.00 | 27.50 | 31.60 | 29.55 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 135.00 | 32.60 | 36.60 | 34.60 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 140.00 | 37.50 | 41.60 | 39.55 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 145.00 | 42.50 | 46.60 | 44.55 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 150.00 | 47.50 | 51.60 | 49.55 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 155.00 | 52.50 | 56.60 | 54.55 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 160.00 | 57.50 | 61.60 | 59.55 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 165.00 | 62.50 | 66.60 | 64.55 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |