Options Chain for ENTERGY CORP NEW COM (ETR) - $92.35 as of 12/15/2025 1:26:58 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 | 56.90 | 59.20 | 58.05 | % | 1.66 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 37.50 | 54.40 | 57.50 | 55.95 | % | 1.49 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 40.00 | 51.90 | 54.60 | 53.25 | 43.33 | 0.00 | 0.00% | 1.33 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/15/2025 3:59:52 PM EST |
| 42.50 | 49.40 | 52.50 | 50.95 | % | 1.20 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 45.00 | 46.90 | 50.00 | 48.45 | % | 1.08 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 47.50 | 44.40 | 47.20 | 45.80 | % | 0.96 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 50.00 | 41.90 | 44.60 | 43.25 | 39.20 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:52 PM EST |
| 52.50 | 39.40 | 43.10 | 41.25 | % | 0.79 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 55.00 | 36.90 | 40.00 | 38.45 | 41.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 57.50 | 34.40 | 36.70 | 35.55 | 39.30 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 31.90 | 35.40 | 33.65 | 36.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 62.50 | 29.40 | 33.00 | 31.20 | 28.23 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 26.90 | 30.50 | 28.70 | 31.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 67.50 | 24.40 | 27.50 | 25.95 | 29.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 70.00 | 21.90 | 25.00 | 23.45 | 26.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 72.50 | 19.30 | 23.10 | 21.20 | 24.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 75.00 | 16.90 | 19.40 | 18.15 | 21.70 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 77.50 | 14.40 | 16.80 | 15.60 | 16.12 | 0.00 | 0.00% | 0.20 | 0 | 58 | 1.31 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 80.00 | 11.90 | 14.20 | 13.05 | 13.30 | +0.26 | +2.00% | 0.16 | 2 | 102 | 1.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 82.50 | 9.40 | 12.20 | 10.80 | 14.50 | 0.00 | 0.00% | 0.13 | 0 | 71 | 1.18 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:52 PM EST |
| 85.00 | 6.90 | 9.20 | 8.05 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 391 | 0.74 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:52 PM EST |
| 87.50 | 6.10 | 6.70 | 6.40 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 727 | 0.57 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 90.00 | 3.70 | 4.20 | 3.95 | 4.00 | +1.37 | +52.10% | 0.04 | 28 | 941 | 0.40 | 0.91 | 0.05 | -0.07 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 92.50 | 1.65 | 1.90 | 1.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 801 | 0.25 | 0.71 | 0.14 | -0.11 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.42 | +0.17 | +68.00% | 0.01 | 9 | 648 | 0.24 | 0.30 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 435 | 0.26 | 0.06 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 3,176 | 0.46 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.71 | +0.66 | +1,320.00% | 0.00 | 1 | 1,091 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 12/15/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/15/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/15/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/15/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,516 | 3.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 728 | 1.74 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.47 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.37 | -77.09% | 0.00 | 46 | 1,640 | 0.29 | -0.09 | 0.05 | -0.07 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 92.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.92 | -64.79% | 0.01 | 4 | 406 | 0.26 | -0.29 | 0.14 | -0.11 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 95.00 | 1.45 | 1.70 | 1.58 | 1.59 | -0.73 | -31.47% | 0.02 | 46 | 1,408 | 0.21 | -0.70 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 97.50 | 3.40 | 4.50 | 3.95 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 301 | 0.56 | -0.94 | 0.05 | -0.04 | 12/1/2025 | 12/15/2025 3:59:52 PM EST |
| 100.00 | 5.50 | 7.40 | 6.45 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 105.00 | 10.00 | 12.70 | 11.35 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 12/15/2025 3:59:52 PM EST |
| 110.00 | 15.00 | 17.50 | 16.25 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 12/15/2025 3:59:52 PM EST |
| 115.00 | 20.00 | 22.50 | 21.25 | 18.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:52 PM EST |
| 120.00 | 25.00 | 28.10 | 26.55 | 2.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/15/2025 3:59:52 PM EST |
| 125.00 | 30.00 | 33.10 | 31.55 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 12/15/2025 3:59:52 PM EST |