Options Chain for ENTERGY CORP NEW COM (ETR) - $94.44 as of 11/19/2025 3:22:01 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 | 48.00 | 51.00 | 49.50 | % | 1.10 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 50.00 | 43.00 | 45.90 | 44.45 | % | 0.89 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 55.00 | 38.00 | 40.90 | 39.45 | % | 0.72 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 60.00 | 33.00 | 35.90 | 34.45 | % | 0.57 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 65.00 | 28.20 | 30.90 | 29.55 | % | 0.45 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 70.00 | 23.20 | 25.90 | 24.55 | % | 0.35 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 75.00 | 17.20 | 21.20 | 19.20 | % | 0.26 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 80.00 | 12.20 | 16.20 | 14.20 | 17.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 8.20 | 10.90 | 9.55 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 3.60 | 6.30 | 4.95 | 5.17 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.44 | 0.99 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 0.80 | 0.45 | 0.45 | -0.47 | -51.09% | 0.00 | 101 | 2,708 | 0.31 | 0.29 | 0.19 | -0.16 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 63 | 2,875 | 0.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 366 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.95 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.52 | -0.01 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.85 | 1.60 | 1.23 | 0.15 | -0.60 | -80.00% | 0.01 | 20 | 387 | 0.80 | -0.71 | 0.19 | -0.16 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 4.20 | 6.70 | 5.45 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.97 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 9.20 | 11.70 | 10.45 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 14.20 | 16.60 | 15.40 | % | 0.14 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 115.00 | 19.20 | 22.30 | 20.75 | % | 0.18 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 120.00 | 24.20 | 27.30 | 25.75 | % | 0.21 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 125.00 | 29.20 | 31.90 | 30.55 | % | 0.24 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 130.00 | 34.20 | 36.90 | 35.55 | % | 0.27 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 135.00 | 38.90 | 42.80 | 40.85 | % | 0.30 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |