Options Chain for ENTERGY CORP NEW COM (ETR) - $96.58 as of 10/27/2025 2:45:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 59.80 | 63.80 | 61.80 | % | 1.77 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 37.50 | 57.20 | 61.20 | 59.20 | % | 1.58 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 40.00 | 54.70 | 58.70 | 56.70 | 43.33 | 0.00 | 0.00% | 1.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 1:58:56 PM EST |
| 42.50 | 52.20 | 56.20 | 54.20 | % | 1.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 45.00 | 49.70 | 53.70 | 51.70 | % | 1.15 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 47.50 | 47.20 | 51.20 | 49.20 | % | 1.04 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 50.00 | 44.70 | 48.70 | 46.70 | 39.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:58:56 PM EST |
| 52.50 | 42.20 | 46.20 | 44.20 | % | 0.84 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 55.00 | 39.80 | 43.70 | 41.75 | 33.40 | 0.00 | 0.00% | 0.76 | 0 | 24 | 1.34 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 1:58:56 PM EST |
| 57.50 | 37.30 | 41.20 | 39.25 | 26.05 | 0.00 | 0.00% | 0.68 | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 34.80 | 38.90 | 36.85 | 34.25 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 62.50 | 32.30 | 36.40 | 34.35 | 28.23 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 30.10 | 33.80 | 31.95 | 26.40 | 0.00 | 0.00% | 0.49 | 0 | 143 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 1:58:56 PM EST |
| 67.50 | 27.30 | 31.30 | 29.30 | 26.43 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.95 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 24.90 | 28.90 | 26.90 | 17.50 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:58:56 PM EST |
| 72.50 | 23.00 | 25.60 | 24.30 | 24.90 | 0.00 | 0.00% | 0.34 | 0 | 43 | 0.67 | 0.99 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 20.60 | 23.20 | 21.90 | 17.50 | 0.00 | 0.00% | 0.29 | 0 | 45 | 0.63 | 0.97 | 0.01 | -0.01 | 8/4/2025 | 10/27/2025 1:58:56 PM EST |
| 77.50 | 19.00 | 20.60 | 19.80 | 19.28 | 0.00 | 0.00% | 0.26 | 0 | 79 | 0.55 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 15.80 | 18.30 | 17.05 | 16.90 | 0.00 | 0.00% | 0.21 | 0 | 212 | 0.52 | 0.92 | 0.01 | -0.02 | 10/8/2025 | 10/27/2025 1:58:56 PM EST |
| 82.50 | 13.50 | 15.40 | 14.45 | 14.45 | 0.00 | 0.00% | 0.18 | 0 | 127 | 0.42 | 0.89 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 11.40 | 13.70 | 12.55 | 12.15 | 0.00 | 0.00% | 0.15 | 0 | 372 | 0.44 | 0.85 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 87.50 | 9.80 | 10.80 | 10.30 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 739 | 0.30 | 0.81 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 7.70 | 8.50 | 8.10 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 995 | 0.28 | 0.75 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 92.50 | 5.90 | 6.60 | 6.25 | 6.40 | +1.65 | +34.74% | 0.07 | 1 | 828 | 0.28 | 0.68 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 4.20 | 5.00 | 4.60 | 4.30 | +0.15 | +3.62% | 0.05 | 2 | 711 | 0.26 | 0.59 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 97.50 | 2.90 | 3.50 | 3.20 | 2.85 | -0.45 | -13.64% | 0.03 | 51 | 346 | 0.25 | 0.48 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 100.00 | 1.90 | 2.40 | 2.15 | 1.95 | -0.30 | -13.34% | 0.02 | 35 | 1,669 | 0.24 | 0.37 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 0.70 | 1.00 | 0.85 | 0.86 | -0.09 | -9.48% | 0.01 | 3 | 955 | 0.23 | 0.18 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.23 | 0.07 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 115.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.28 | 0.03 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.61 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/27/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/27/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/27/2025 1:58:56 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 1:58:56 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,515 | 0.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 1:58:56 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 237 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:58:56 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 626 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 72.50 | 0.00 | 2.30 | 1.15 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 679 | 0.80 | -0.01 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 0.05 | 2.35 | 1.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 355 | 0.52 | -0.03 | 0.01 | -0.01 | 10/9/2025 | 10/27/2025 1:58:56 PM EST |
| 77.50 | 0.20 | 0.40 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.37 | -0.06 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 0.30 | 0.80 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.37 | -0.08 | 0.01 | -0.02 | 10/15/2025 | 10/27/2025 1:58:56 PM EST |
| 82.50 | 0.45 | 1.35 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.37 | -0.11 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 0.60 | 1.00 | 0.80 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1,295 | 0.31 | -0.15 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 87.50 | 0.85 | 1.30 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 667 | 0.29 | -0.19 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 1.25 | 1.80 | 1.53 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 315 | 0.28 | -0.25 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 92.50 | 1.85 | 2.45 | 2.15 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.27 | -0.32 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 2.60 | 3.30 | 2.95 | 2.85 | +0.15 | +5.56% | 0.03 | 14 | 471 | 0.26 | -0.41 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 97.50 | 3.80 | 4.40 | 4.10 | 3.90 | -0.20 | -4.88% | 0.04 | 11 | 195 | 0.24 | -0.52 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 100.00 | 5.30 | 5.80 | 5.55 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.24 | -0.63 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 8.20 | 10.60 | 9.40 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.02 | 10/15/2024 | 10/27/2025 1:58:56 PM EST |
| 110.00 | 13.20 | 15.40 | 14.30 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 10/29/2024 | 10/27/2025 1:58:56 PM EST |
| 115.00 | 17.40 | 20.40 | 18.90 | % | 0.16 | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 120.00 | 22.30 | 25.30 | 23.80 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 10/27/2025 1:58:56 PM EST |
| 125.00 | 26.80 | 30.30 | 28.55 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 10/27/2025 1:58:56 PM EST |