Options Chain for ENTERGY CORP NEW COM (ETR) - $84.25 as of 1/22/2025 8:44:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.70 | 46.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 36.80 | 41.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 31.60 | 36.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 26.60 | 31.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 21.50 | 26.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 17.10 | 20.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 12.10 | 14.10 | 9.00 | 0.00 | 0.00% | 0 | 12 | 0.45 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 8.70 | 9.40 | 9.35 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.92 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 4.10 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 2,308 | 0.24 | 0.73 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 1.80 | 1.85 | 1.93 | 0.00 | 0.00% | 0 | 3,785 | 0.26 | 0.41 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.15 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 405 | 0.23 | 0.17 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 60 | 0.48 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 6,656 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,508 | 0.28 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 1.00 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 80 | 0.26 | -0.27 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 2.80 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 89 | 0.23 | -0.59 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 6.90 | 9.00 | % | 0 | 0 | 0.41 | -0.83 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 10.90 | 13.80 | % | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 14.40 | 17.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 19.60 | 22.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 24.20 | 29.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |