Options Chain for ENTERGY CORP NEW COM (ETR) - $108.33 as of 6/9/2026 7:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 58.10 | 61.20 | 59.65 | 66.15 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:15 PM EST |
| 55.00 | 53.10 | 56.20 | 54.65 | % | 0.99 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 60.00 | 48.10 | 50.90 | 49.50 | 56.17 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:15 PM EST |
| 65.00 | 43.10 | 46.10 | 44.60 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 70.00 | 37.60 | 41.10 | 39.35 | % | 0.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 75.00 | 33.40 | 36.10 | 34.75 | % | 0.46 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 80.00 | 28.40 | 31.00 | 29.70 | 37.71 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:15 PM EST |
| 85.00 | 22.60 | 26.30 | 24.45 | 31.77 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:15 PM EST |
| 90.00 | 18.50 | 21.50 | 20.00 | 25.85 | 0.00 | 0.00% | 0.22 | 0 | 31 | 1.33 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:15 PM EST |
| 95.00 | 13.50 | 15.20 | 14.35 | 15.45 | 0.00 | 0.00% | 0.15 | 0 | 129 | 0.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:15 PM EST |
| 100.00 | 8.50 | 10.60 | 9.55 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 209 | 0.68 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:15 PM EST |
| 105.00 | 4.10 | 5.90 | 5.00 | 5.90 | -1.00 | -14.50% | 0.05 | 2 | 225 | 0.49 | 0.85 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 4:00:15 PM EST |
| 110.00 | 0.75 | 1.75 | 1.25 | 1.40 | +0.03 | +2.19% | 0.01 | 77 | 1,914 | 0.23 | 0.44 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 4:00:15 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.22 | -0.03 | -12.00% | 0.00 | 136 | 1,955 | 0.28 | 0.08 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 4:00:15 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 14 | 2,263 | 0.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:15 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 46 | 278 | 0.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:15 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:15 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 4:00:15 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:15 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:15 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:15 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:15 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:15 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:15 PM EST |
| 105.00 | 0.30 | 1.25 | 0.78 | 0.66 | -0.40 | -37.74% | 0.01 | 1 | 448 | 0.33 | -0.15 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 4:00:15 PM EST |
| 110.00 | 1.15 | 2.70 | 1.93 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 776 | 0.22 | -0.56 | 0.10 | -0.07 | 6/5/2026 | 6/9/2026 4:00:15 PM EST |
| 115.00 | 4.90 | 6.80 | 5.85 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 330 | 0.44 | -0.92 | 0.04 | -0.03 | 6/3/2026 | 6/9/2026 4:00:15 PM EST |
| 120.00 | 10.10 | 11.80 | 10.95 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:15 PM EST |
| 125.00 | 14.20 | 16.80 | 15.50 | 10.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 4:00:15 PM EST |
| 130.00 | 19.40 | 21.90 | 20.65 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 135.00 | 24.30 | 26.80 | 25.55 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 140.00 | 29.10 | 31.90 | 30.50 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST | |||
| 145.00 | 34.20 | 37.50 | 35.85 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:15 PM EST |