Options Chain for ENTERGY CORP NEW COM (ETR) - $117.95 as of 4/10/2026 6:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.10 | 62.10 | 60.10 | % | 1.09 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 60.00 | 53.00 | 57.10 | 55.05 | % | 0.92 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 65.00 | 48.00 | 52.10 | 50.05 | % | 0.77 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 70.00 | 43.00 | 47.10 | 45.05 | % | 0.64 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 75.00 | 38.00 | 41.60 | 39.80 | % | 0.53 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 80.00 | 33.10 | 37.10 | 35.10 | 22.63 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:48 PM EST |
| 85.00 | 28.00 | 32.10 | 30.05 | 18.12 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:48 PM EST |
| 90.00 | 23.00 | 26.40 | 24.70 | 27.75 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:48 PM EST |
| 95.00 | 19.00 | 21.20 | 20.10 | 20.05 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 100.00 | 14.00 | 16.20 | 15.10 | 15.10 | -0.47 | -3.02% | 0.15 | 5 | 14 | 1.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 105.00 | 8.90 | 11.10 | 10.00 | 10.00 | -0.62 | -5.84% | 0.10 | 1 | 332 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 110.00 | 4.50 | 6.30 | 5.40 | 5.10 | -0.55 | -9.74% | 0.05 | 3 | 2,274 | 1.00 | 0.94 | 0.05 | -0.06 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 115.00 | 0.60 | 1.65 | 1.13 | 1.20 | +0.20 | +20.00% | 0.01 | 6 | 382 | 0.36 | 0.48 | 0.14 | -0.26 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 36 | 4,435 | 0.53 | 0.04 | 0.03 | -0.05 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 32 | 280 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 34 | 768 | 0.55 | -0.06 | 0.05 | -0.06 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 115.00 | 0.55 | 2.05 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.34 | -0.52 | 0.14 | -0.26 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 120.00 | 4.30 | 6.20 | 5.25 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.84 | -0.96 | 0.03 | -0.05 | 3/27/2026 | 4/15/2026 3:59:48 PM EST |
| 125.00 | 8.70 | 11.30 | 10.00 | % | 0.08 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 130.00 | 13.20 | 16.90 | 15.05 | % | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 135.00 | 17.90 | 21.90 | 19.90 | % | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 140.00 | 23.60 | 26.90 | 25.25 | 29.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:48 PM EST |
| 145.00 | 27.90 | 31.90 | 29.90 | % | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 150.00 | 32.90 | 36.90 | 34.90 | % | 0.23 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 155.00 | 37.90 | 41.90 | 39.90 | % | 0.26 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 160.00 | 42.90 | 47.20 | 45.05 | % | 0.28 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST |