Options Chain for ENTERGY CORP NEW COM (ETR) - $104.00 as of 3/27/2026 6:01:35 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 | 52.90 | 57.50 | 55.20 | % | 1.00 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 60.00 | 47.90 | 52.50 | 50.20 | % | 0.84 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 65.00 | 43.00 | 47.50 | 45.25 | % | 0.70 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 70.00 | 37.90 | 42.50 | 40.20 | % | 0.57 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 75.00 | 33.30 | 37.50 | 35.40 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 80.00 | 28.40 | 32.60 | 30.50 | % | 0.38 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 85.00 | 23.60 | 27.70 | 25.65 | % | 0.30 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 90.00 | 18.60 | 22.80 | 20.70 | % | 0.23 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 95.00 | 15.40 | 17.60 | 16.50 | % | 0.17 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.03 | 3/27/2026 3:59:57 PM EST | |||
| 100.00 | 11.10 | 13.20 | 12.15 | 12.85 | % | 0.12 | 10 | 0 | 0.37 | 0.78 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 105.00 | 7.70 | 9.00 | 8.35 | 9.30 | +6.45 | +226.32% | 0.08 | 14 | 24 | 0.34 | 0.67 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 110.00 | 4.40 | 5.50 | 4.95 | 5.00 | +3.95 | +376.19% | 0.04 | 25 | 352 | 0.30 | 0.53 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 115.00 | 2.45 | 3.50 | 2.98 | 3.09 | +2.34 | +312.00% | 0.03 | 29 | 10 | 0.30 | 0.37 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 120.00 | 1.25 | 2.05 | 1.65 | 1.57 | % | 0.01 | 12 | 0 | 0.30 | 0.24 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 125.00 | 0.55 | 1.10 | 0.83 | 2.00 | % | 0.01 | 11 | 0 | 0.29 | 0.16 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 130.00 | 0.05 | 0.85 | 0.45 | 0.58 | % | 0.00 | 10 | 0 | 0.37 | 0.09 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 135.00 | 0.15 | 1.40 | 0.78 | 0.20 | % | 0.01 | 1 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 145.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | 0.07 | % | 0.00 | 4 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 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 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.76 | -0.03 | 0.00 | -0.01 | 3/20/2026 | 3/27/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 2.70 | 1.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.07 | 0.01 | -0.02 | 3/25/2026 | 3/27/2026 3:59:57 PM EST |
| 95.00 | 0.80 | 1.75 | 1.28 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.13 | 0.01 | -0.03 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 100.00 | 1.50 | 2.30 | 1.90 | 1.63 | -0.77 | -32.09% | 0.02 | 28 | 9 | 0.36 | -0.22 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 105.00 | 2.70 | 3.40 | 3.05 | 3.15 | % | 0.03 | 8 | 0 | 0.33 | -0.33 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 110.00 | 4.50 | 5.30 | 4.90 | 5.05 | % | 0.04 | 5 | 0 | 0.31 | -0.47 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 115.00 | 7.40 | 8.70 | 8.05 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.03 | -0.05 | 3/27/2026 3:59:57 PM EST | |||
| 120.00 | 10.30 | 12.40 | 11.35 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.03 | -0.04 | 3/27/2026 3:59:57 PM EST | |||
| 125.00 | 14.60 | 16.80 | 15.70 | % | 0.13 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.03 | 3/27/2026 3:59:57 PM EST | |||
| 130.00 | 19.20 | 21.50 | 20.35 | % | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 135.00 | 24.10 | 26.10 | 25.10 | % | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 140.00 | 28.90 | 31.00 | 29.95 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 145.00 | 33.20 | 37.20 | 35.20 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 150.00 | 38.60 | 41.10 | 39.85 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 155.00 | 43.60 | 45.90 | 44.75 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 160.00 | 47.50 | 52.40 | 49.95 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST |