Options Chain for ENTERGY CORP NEW COM (ETR) - $113.74 as of 4/24/2026 7:59:36 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 | 61.60 | 65.80 | 63.70 | % | 1.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 56.60 | 60.80 | 58.70 | % | 1.07 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 51.60 | 55.80 | 53.70 | % | 0.90 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 46.60 | 50.80 | 48.70 | % | 0.75 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 41.70 | 45.80 | 43.75 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 36.70 | 40.80 | 38.75 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 31.70 | 35.80 | 33.75 | % | 0.42 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 27.20 | 30.90 | 29.05 | 30.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.74 | 0.97 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 22.30 | 25.60 | 23.95 | 24.53 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.59 | 0.95 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 18.10 | 20.70 | 19.40 | 16.02 | 0.00 | 0.00% | 0.20 | 0 | 133 | 0.50 | 0.91 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 14.20 | 15.80 | 15.00 | 13.95 | 0.00 | 0.00% | 0.15 | 0 | 223 | 0.33 | 0.86 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 10.10 | 11.10 | 10.60 | 10.50 | +0.74 | +7.59% | 0.10 | 4 | 241 | 0.30 | 0.78 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 110.00 | 6.40 | 7.00 | 6.70 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 373 | 0.26 | 0.65 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 3.50 | 4.20 | 3.85 | 3.70 | -0.15 | -3.90% | 0.03 | 10 | 817 | 0.25 | 0.48 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 1.70 | 2.05 | 1.88 | 2.00 | +0.25 | +14.29% | 0.02 | 22 | 2,236 | 0.23 | 0.29 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 0.75 | 1.15 | 0.95 | 0.92 | -0.13 | -12.39% | 0.01 | 1 | 235 | 0.24 | 0.16 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 0.25 | 0.85 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.26 | 0.09 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.04 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 20 | 1 | 0.34 | 0.02 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 79 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.42 | -0.03 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.38 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 0.35 | 0.80 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.34 | -0.09 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 0.65 | 1.10 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.30 | -0.14 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 1.20 | 1.90 | 1.55 | 1.50 | -0.40 | -21.06% | 0.01 | 1 | 108 | 0.28 | -0.22 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 110.00 | 2.45 | 3.30 | 2.88 | 2.95 | 0.00 | 0.00% | 0.03 | 9 | 87 | 0.26 | -0.35 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 4.50 | 5.30 | 4.90 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 236 | 0.25 | -0.52 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 7.70 | 8.60 | 8.15 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.25 | -0.71 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 11.00 | 13.40 | 12.20 | 10.98 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.02 | 4/15/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 15.80 | 18.50 | 17.15 | % | 0.13 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 135.00 | 19.80 | 23.50 | 21.65 | % | 0.16 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 140.00 | 24.80 | 28.50 | 26.65 | % | 0.19 | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 145.00 | 30.20 | 33.00 | 31.60 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |