Options Chain for ENTERGY CORP NEW COM (ETR) - $84.02 as of 3/28/2025 2:55:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.70 | 41.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 32.70 | 36.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 27.70 | 31.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 22.80 | 26.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 17.80 | 21.80 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 13.30 | 17.30 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 10.00 | 10.30 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.86 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 5.80 | 6.10 | 5.70 | +0.10 | +1.79% | 2 | 14 | 0.27 | 0.72 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 2.70 | 4.80 | 2.90 | +0.30 | +11.54% | 5 | 501 | 0.25 | 0.49 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.95 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 381 | 0.30 | 0.25 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.15 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.10 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.05 | 2.25 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 61 | 0.35 | -0.06 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 4,502 | 0.30 | -0.14 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 1.40 | 1.65 | 1.37 | -0.12 | -8.06% | 15 | 225 | 0.27 | -0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 3.30 | 3.60 | 3.30 | -0.30 | -8.34% | 1 | 28 | 0.26 | -0.51 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 6.60 | 6.90 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.75 | 0.04 | -0.02 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 10.50 | 13.00 | % | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 13.90 | 17.70 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 18.80 | 22.10 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 23.60 | 27.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 28.60 | 32.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 33.60 | 37.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 38.60 | 42.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |