Options Chain for ENTERGY CORP NEW COM (ETR) - $81.90 as of 7/1/2025 6:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.50 | 49.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 37.50 | 43.00 | 47.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 40.00 | 40.50 | 44.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 42.50 | 38.00 | 42.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 45.00 | 35.60 | 39.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 47.50 | 33.10 | 37.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 50.00 | 30.70 | 35.00 | 28.03 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 7/1/2025 4:00:00 PM EST |
| 52.50 | 28.30 | 32.60 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 55.00 | 25.90 | 30.20 | 26.83 | 0.00 | 0.00% | 0 | 41 | 0.58 | 0.98 | 0.00 | 0.00 | 1/30/2025 | 7/1/2025 4:00:00 PM EST |
| 57.50 | 23.50 | 27.80 | 26.05 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.97 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 4:00:00 PM EST |
| 60.00 | 21.20 | 25.40 | 25.70 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.96 | 0.01 | 0.00 | 4/28/2025 | 7/1/2025 4:00:00 PM EST |
| 62.50 | 18.90 | 23.10 | 22.13 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.94 | 0.01 | -0.01 | 2/7/2025 | 7/1/2025 4:00:00 PM EST |
| 65.00 | 17.70 | 20.20 | 17.30 | 0.00 | 0.00% | 0 | 141 | 0.33 | 0.91 | 0.01 | -0.01 | 4/8/2025 | 7/1/2025 4:00:00 PM EST |
| 67.50 | 14.40 | 18.60 | 19.48 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.87 | 0.01 | -0.01 | 1/24/2025 | 7/1/2025 4:00:00 PM EST |
| 70.00 | 12.20 | 16.40 | 14.22 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.83 | 0.02 | -0.01 | 5/22/2025 | 7/1/2025 4:00:00 PM EST |
| 72.50 | 10.20 | 14.40 | 12.70 | 0.00 | 0.00% | 0 | 46 | 0.26 | 0.79 | 0.02 | -0.01 | 6/6/2025 | 7/1/2025 4:00:00 PM EST |
| 75.00 | 10.10 | 11.00 | 13.00 | 0.00 | 0.00% | 0 | 48 | 0.27 | 0.73 | 0.02 | -0.01 | 3/24/2025 | 7/1/2025 4:00:00 PM EST |
| 77.50 | 8.10 | 9.10 | 8.75 | 0.00 | 0.00% | 0 | 83 | 0.25 | 0.67 | 0.02 | -0.02 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 80.00 | 6.50 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 233 | 0.25 | 0.61 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 82.50 | 4.90 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 135 | 0.24 | 0.54 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 85.00 | 4.20 | 4.60 | 4.20 | -0.10 | -2.33% | 1 | 365 | 0.24 | 0.46 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 87.50 | 2.80 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 233 | 0.22 | 0.39 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 90.00 | 2.00 | 3.00 | 2.35 | 0.00 | 0.00% | 0 | 260 | 0.23 | 0.32 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 92.50 | 1.50 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 242 | 0.23 | 0.25 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 95.00 | 0.85 | 1.85 | 1.25 | -0.15 | -10.72% | 3 | 337 | 0.23 | 0.19 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 97.50 | 0.60 | 1.35 | 0.95 | 0.00 | 0.00% | 27 | 33 | 0.22 | 0.15 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.00 | 1.07 | 0.00 | 0.00% | 0 | 53 | 0.30 | 0.12 | 0.02 | -0.01 | 6/5/2025 | 7/1/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 284 | 0.23 | 0.07 | 0.01 | 0.00 | 6/18/2025 | 7/1/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 1,071 | 0.33 | 0.03 | 0.01 | 0.00 | 6/5/2025 | 7/1/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.20 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.02 | 0.00 | 0.00 | 2/18/2025 | 7/1/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 7/1/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/1/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 0.15 | % | 2 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST | |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 52.50 | 0.00 | 2.40 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 7/1/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.45 | 0.62 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.02 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 2.55 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 1,679 | 0.48 | -0.04 | 0.01 | 0.00 | 6/4/2025 | 7/1/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 2.25 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.06 | 0.01 | -0.01 | 6/24/2025 | 7/1/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 2.10 | 0.90 | -0.15 | -14.29% | 2 | 235 | 0.33 | -0.09 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 67.50 | 0.85 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 777 | 0.29 | -0.13 | 0.01 | -0.01 | 6/25/2025 | 7/1/2025 4:00:00 PM EST |
| 70.00 | 1.15 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 620 | 0.28 | -0.17 | 0.02 | -0.01 | 6/13/2025 | 7/1/2025 4:00:00 PM EST |
| 72.50 | 1.50 | 2.35 | 1.85 | -0.35 | -15.91% | 419 | 35 | 0.27 | -0.21 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 75.00 | 2.05 | 2.90 | 2.45 | +0.10 | +4.26% | 2 | 336 | 0.26 | -0.27 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 77.50 | 2.70 | 3.40 | 3.00 | -0.10 | -3.23% | 45 | 93 | 0.25 | -0.33 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 80.00 | 3.30 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 365 | 0.24 | -0.39 | 0.03 | -0.02 | 6/26/2025 | 7/1/2025 4:00:00 PM EST |
| 82.50 | 4.80 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 93 | 0.24 | -0.46 | 0.03 | -0.02 | 6/24/2025 | 7/1/2025 4:00:00 PM EST |
| 85.00 | 5.70 | 6.50 | 6.80 | 0.00 | 0.00% | 0 | 1,747 | 0.22 | -0.54 | 0.03 | -0.02 | 6/26/2025 | 7/1/2025 4:00:00 PM EST |
| 87.50 | 7.00 | 8.20 | 8.35 | 0.00 | 0.00% | 0 | 1,538 | 0.22 | -0.61 | 0.03 | -0.01 | 6/20/2025 | 7/1/2025 4:00:00 PM EST |
| 90.00 | 9.00 | 9.90 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.68 | 0.03 | -0.01 | 2/12/2025 | 7/1/2025 4:00:00 PM EST |
| 92.50 | 10.10 | 13.40 | 10.90 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.75 | 0.03 | -0.01 | 4/3/2025 | 7/1/2025 4:00:00 PM EST |
| 95.00 | 11.30 | 15.50 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.81 | 0.02 | -0.01 | 3/31/2025 | 7/1/2025 4:00:00 PM EST |
| 97.50 | 13.50 | 17.70 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.85 | 0.02 | -0.01 | 3/4/2025 | 7/1/2025 4:00:00 PM EST |
| 100.00 | 15.90 | 19.90 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.01 | 10/11/2024 | 7/1/2025 4:00:00 PM EST |
| 105.00 | 20.60 | 24.80 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.93 | 0.01 | 0.00 | 10/15/2024 | 7/1/2025 4:00:00 PM EST |
| 110.00 | 25.40 | 29.70 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.01 | 0.00 | 10/29/2024 | 7/1/2025 4:00:00 PM EST |
| 115.00 | 30.40 | 34.70 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 120.00 | 35.40 | 39.70 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 7/1/2025 4:00:00 PM EST |
| 125.00 | 40.40 | 44.70 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/1/2025 4:00:00 PM EST |