Options Chain for ENTERGY CORP NEW COM (ETR) - $81.66 as of 2/4/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 51.70 | 56.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 30.00 | 49.20 | 54.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 32.50 | 47.00 | 51.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 35.00 | 44.20 | 49.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 37.50 | 41.70 | 46.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 40.00 | 39.20 | 44.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 42.50 | 36.60 | 41.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 45.00 | 34.20 | 39.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 47.50 | 31.70 | 36.50 | % | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 50.00 | 29.20 | 34.00 | 35.00 | 0.00 | 0.00% | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:31 PM EST |
| 52.50 | 26.70 | 31.50 | % | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 55.00 | 24.20 | 28.70 | 26.08 | 0.00 | 0.00% | 0 | 298 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:31 PM EST |
| 57.50 | 21.60 | 26.20 | 19.70 | 0.00 | 0.00% | 0 | 56 | 0.72 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:31 PM EST |
| 60.00 | 19.30 | 23.40 | 18.50 | 0.00 | 0.00% | 0 | 212 | 0.82 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:31 PM EST |
| 62.50 | 17.20 | 21.10 | 13.60 | 0.00 | 0.00% | 0 | 155 | 0.55 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:31 PM EST |
| 65.00 | 14.70 | 17.60 | 15.95 | +3.61 | +29.26% | 6 | 207 | 0.45 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 67.50 | 13.70 | 14.90 | 12.60 | 0.00 | 0.00% | 0 | 872 | 0.31 | 0.96 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:31 PM EST |
| 70.00 | 9.70 | 13.60 | 7.60 | 0.00 | 0.00% | 0 | 677 | 0.36 | 0.92 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:31 PM EST |
| 72.50 | 9.40 | 10.10 | 9.94 | 0.00 | 0.00% | 0 | 302 | 0.32 | 0.87 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 75.00 | 7.20 | 7.60 | 7.90 | 0.00 | 0.00% | 0 | 1,276 | 0.28 | 0.81 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 77.50 | 5.40 | 5.60 | 6.00 | +0.70 | +13.21% | 56 | 344 | 0.27 | 0.72 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 80.00 | 2.40 | 4.00 | 4.00 | -0.20 | -4.77% | 58 | 750 | 0.27 | 0.60 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 82.50 | 2.45 | 2.70 | 2.30 | -0.35 | -13.21% | 1 | 562 | 0.27 | 0.47 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 85.00 | 0.00 | 1.75 | 1.77 | -0.02 | -1.12% | 8 | 1,139 | 0.27 | 0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 87.50 | 0.80 | 1.10 | 1.09 | -0.06 | -5.22% | 1 | 274 | 0.26 | 0.24 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 90.00 | 0.00 | 0.70 | 0.75 | +0.08 | +11.94% | 78 | 136 | 0.27 | 0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 95.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.06 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:31 PM EST |
| 100.00 | 0.00 | 1.60 | 50.92 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 11/11/2024 | 2/4/2025 3:59:31 PM EST |
| 105.00 | 0.00 | 2.15 | 50.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:31 PM EST |
| 110.00 | 0.00 | 2.00 | 40.25 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:31 PM EST |
| 115.00 | 32.70 | 36.70 | 35.00 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.93 | 0.00 | -0.02 | 11/14/2024 | 12/12/2024 3:59:51 PM EST |
| 120.00 | 27.50 | 31.50 | 29.00 | 0.00 | 0.00% | 0 | 108 | 0.34 | 0.91 | 0.01 | -0.02 | 12/10/2024 | 12/12/2024 3:59:51 PM EST |
| 125.00 | 22.80 | 27.50 | 25.75 | 0.00 | 0.00% | 0 | 77 | 0.35 | 0.88 | 0.01 | -0.03 | 11/13/2024 | 12/12/2024 3:59:51 PM EST |
| 130.00 | 18.10 | 22.90 | 22.94 | 0.00 | 0.00% | 0 | 105 | 0.27 | 0.82 | 0.01 | -0.03 | 12/4/2024 | 12/12/2024 3:59:51 PM EST |
| 135.00 | 16.00 | 18.90 | 16.95 | 0.00 | 0.00% | 0 | 969 | 0.29 | 0.77 | 0.01 | -0.04 | 12/10/2024 | 12/12/2024 3:59:51 PM EST |
| 140.00 | 11.90 | 12.50 | 11.60 | 0.00 | 0.00% | 0 | 337 | 0.23 | 0.70 | 0.02 | -0.04 | 12/11/2024 | 12/12/2024 3:59:51 PM EST |
| 145.00 | 6.60 | 11.30 | 8.70 | 0.00 | 0.00% | 0 | 168 | 0.23 | 0.61 | 0.02 | -0.04 | 12/11/2024 | 12/12/2024 3:59:51 PM EST |
| 150.00 | 6.00 | 6.40 | 6.05 | 0.00 | 0.00% | 0 | 733 | 0.22 | 0.49 | 0.02 | -0.04 | 12/12/2024 | 12/12/2024 3:59:51 PM EST |
| 155.00 | 3.10 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 126 | 0.22 | 0.37 | 0.02 | -0.03 | 12/11/2024 | 12/12/2024 3:59:51 PM EST |
| 160.00 | 1.95 | 2.70 | 0.70 | 0.00 | 0.00% | 0 | 62 | 0.20 | 0.26 | 0.02 | -0.03 | 12/11/2024 | 12/12/2024 3:59:51 PM EST |
| 165.00 | 0.90 | 2.10 | 2.50 | 0.00 | 0.00% | 0 | 67 | 0.21 | 0.17 | 0.02 | -0.02 | 12/6/2024 | 12/12/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 2.25 | 0.97 | 0.00 | 0.00% | 0 | 47 | 0.22 | 0.12 | 0.01 | -0.02 | 12/12/2024 | 12/12/2024 3:59:51 PM EST |
| 175.00 | 0.45 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.07 | 0.01 | -0.01 | 12/12/2024 | 12/12/2024 3:59:51 PM EST |
| 180.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.22 | 0.04 | 0.01 | -0.01 | 12/12/2024 | 12/12/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 161 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:31 PM EST |
| 47.50 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 51 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:31 PM EST |
| 50.00 | 0.00 | 0.40 | % | 0 | 66 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 52.50 | 0.00 | 1.70 | 0.23 | 0.00 | 0.00% | 0 | 238 | 0.78 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:31 PM EST |
| 55.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 110 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:31 PM EST |
| 57.50 | 0.00 | 0.45 | % | 0 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 60.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 128 | 0.61 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:31 PM EST |
| 62.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 84 | 0.54 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:31 PM EST |
| 65.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 165 | 0.35 | -0.03 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:31 PM EST |
| 67.50 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 271 | 0.39 | -0.04 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:31 PM EST |
| 70.00 | 0.30 | 0.55 | 0.40 | -0.10 | -20.00% | 51 | 219 | 0.34 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 72.50 | 0.50 | 0.65 | 0.55 | -0.10 | -15.39% | 104 | 5,864 | 0.31 | -0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 75.00 | 0.85 | 1.05 | 0.95 | -0.05 | -5.00% | 67 | 646 | 0.29 | -0.19 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 77.50 | 1.45 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 218 | 0.28 | -0.28 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 80.00 | 0.90 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 66 | 0.25 | -0.40 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 82.50 | 3.40 | 3.70 | 5.11 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.53 | 0.05 | -0.03 | 1/29/2025 | 2/4/2025 3:59:31 PM EST |
| 85.00 | 5.00 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.66 | 0.05 | -0.03 | 1/23/2025 | 2/4/2025 3:59:31 PM EST |
| 87.50 | 6.80 | 7.30 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.76 | 0.04 | -0.02 | 1/23/2025 | 2/4/2025 3:59:31 PM EST |
| 90.00 | 7.20 | 9.40 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.15 | -0.84 | 0.03 | -0.02 | 9/10/2024 | 2/4/2025 3:59:31 PM EST |
| 95.00 | 12.30 | 16.00 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.01 | 9/12/2024 | 2/4/2025 3:59:31 PM EST |
| 100.00 | 16.70 | 20.90 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 11/27/2024 | 2/4/2025 3:59:31 PM EST |
| 105.00 | 21.50 | 25.70 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:31 PM EST |
| 110.00 | 26.50 | 30.90 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 2/4/2025 3:59:31 PM EST |
| 115.00 | 0.40 | 0.70 | 1.60 | 0.00 | 0.00% | 0 | 30 | 0.32 | -0.07 | 0.00 | -0.02 | 10/15/2024 | 12/12/2024 3:59:51 PM EST |
| 120.00 | 0.35 | 2.75 | 1.00 | 0.00 | 0.00% | 0 | 64 | 0.34 | -0.09 | 0.01 | -0.02 | 11/6/2024 | 12/12/2024 3:59:51 PM EST |
| 125.00 | 0.85 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 45 | 0.31 | -0.12 | 0.01 | -0.03 | 12/11/2024 | 12/12/2024 3:59:51 PM EST |
| 130.00 | 1.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 77 | 0.25 | -0.18 | 0.01 | -0.03 | 11/26/2024 | 12/12/2024 3:59:51 PM EST |
| 135.00 | 1.95 | 2.35 | 1.90 | 0.00 | 0.00% | 0 | 129 | 0.24 | -0.23 | 0.01 | -0.04 | 12/10/2024 | 12/12/2024 3:59:51 PM EST |
| 140.00 | 3.00 | 3.40 | 3.05 | 0.00 | 0.00% | 0 | 96 | 0.23 | -0.30 | 0.02 | -0.04 | 12/12/2024 | 12/12/2024 3:59:51 PM EST |
| 145.00 | 3.30 | 6.40 | 4.51 | 0.00 | 0.00% | 0 | 144 | 0.22 | -0.39 | 0.02 | -0.04 | 12/12/2024 | 12/12/2024 3:59:51 PM EST |
| 150.00 | 4.90 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 147 | 0.18 | -0.51 | 0.02 | -0.04 | 12/10/2024 | 12/12/2024 3:59:51 PM EST |
| 155.00 | 7.60 | 12.20 | 8.36 | 0.00 | 0.00% | 0 | 38 | 0.20 | -0.63 | 0.02 | -0.03 | 12/4/2024 | 12/12/2024 3:59:51 PM EST |
| 160.00 | 12.70 | 16.00 | 14.03 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.74 | 0.02 | -0.03 | 12/10/2024 | 12/12/2024 3:59:51 PM EST |
| 165.00 | 15.10 | 19.90 | % | 0 | 0 | 0.19 | -0.83 | 0.02 | -0.02 | 12/12/2024 3:59:51 PM EST | |||
| 170.00 | 19.80 | 22.80 | % | 0 | 0 | 0.22 | -0.88 | 0.01 | -0.02 | 12/12/2024 3:59:51 PM EST | |||
| 175.00 | 25.50 | 27.90 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.01 | 12/12/2024 3:59:51 PM EST | |||
| 180.00 | 29.70 | 33.50 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.01 | 12/12/2024 3:59:51 PM EST |