Options Chain for ENTERGY CORP NEW COM (ETR) - $84.47 as of 5/5/2025 3:02:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.70 | 51.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 37.50 | 45.20 | 49.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 40.00 | 42.70 | 46.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 42.50 | 40.20 | 44.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 45.00 | 37.80 | 41.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 47.50 | 35.30 | 39.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 50.00 | 32.80 | 36.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:43 PM EST | |||
| 52.50 | 30.30 | 34.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:43 PM EST | |||
| 55.00 | 27.90 | 31.90 | 20.67 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 1/2/2025 | 5/5/2025 3:59:43 PM EST |
| 57.50 | 25.50 | 29.40 | 26.78 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:43 PM EST |
| 60.00 | 22.90 | 27.00 | % | 0 | 4 | 0.97 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:43 PM EST | |||
| 62.50 | 20.50 | 24.50 | 21.07 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.96 | 0.01 | -0.03 | 2/7/2025 | 5/5/2025 3:59:43 PM EST |
| 65.00 | 18.10 | 21.80 | % | 0 | 2 | 0.77 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:43 PM EST | |||
| 67.50 | 15.70 | 19.60 | 13.50 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.94 | 0.01 | -0.03 | 4/21/2025 | 5/5/2025 3:59:43 PM EST |
| 70.00 | 14.60 | 15.60 | 14.90 | 0.00 | 0.00% | 0 | 67 | 0.45 | 0.91 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:43 PM EST |
| 72.50 | 11.40 | 14.60 | 15.00 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.86 | 0.02 | -0.04 | 2/18/2025 | 5/5/2025 3:59:43 PM EST |
| 75.00 | 9.90 | 11.10 | 8.44 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.85 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:43 PM EST |
| 77.50 | 7.60 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 280 | 0.44 | 0.78 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:43 PM EST |
| 80.00 | 6.00 | 6.80 | 6.10 | -0.80 | -11.60% | 4 | 202 | 0.41 | 0.73 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 82.50 | 4.10 | 5.70 | 4.30 | 0.00 | 0.00% | 10 | 689 | 0.22 | 0.65 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 85.00 | 2.75 | 2.85 | 2.70 | -0.15 | -5.27% | 45 | 549 | 0.23 | 0.53 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 87.50 | 1.60 | 1.80 | 1.63 | -0.02 | -1.22% | 68 | 783 | 0.22 | 0.38 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 90.00 | 0.80 | 0.95 | 0.85 | -0.10 | -10.53% | 10 | 2,423 | 0.21 | 0.25 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 92.50 | 0.35 | 0.55 | 0.45 | +0.06 | +15.39% | 73 | 651 | 0.21 | 0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 95.00 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 376 | 0.20 | 0.10 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:43 PM EST |
| 97.50 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.04 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:43 PM EST |
| 100.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:43 PM EST |
| 105.00 | 0.00 | 1.55 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:43 PM EST |
| 110.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:43 PM EST |
| 115.00 | 0.00 | 1.35 | 35.78 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:43 PM EST |
| 120.00 | 0.00 | 1.35 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:43 PM EST |
| 125.00 | 0.00 | 1.35 | 26.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 42.50 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 47.50 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 3:59:43 PM EST |
| 52.50 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 5/5/2025 3:59:43 PM EST |
| 57.50 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 5/5/2025 3:59:43 PM EST |
| 60.00 | 0.00 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 67 | 0.65 | -0.02 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:43 PM EST |
| 62.50 | 0.05 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.04 | 0.01 | -0.03 | 4/8/2025 | 5/5/2025 3:59:43 PM EST |
| 65.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 5/5/2025 3:59:43 PM EST |
| 67.50 | 0.00 | 0.55 | 2.35 | 0.00 | 0.00% | 0 | 130 | 0.49 | -0.06 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:43 PM EST |
| 70.00 | 0.20 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 235 | 0.42 | -0.09 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:43 PM EST |
| 72.50 | 0.35 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 223 | 0.41 | -0.14 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:43 PM EST |
| 75.00 | 0.55 | 0.90 | 0.70 | -0.03 | -4.11% | 3 | 142 | 0.33 | -0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 77.50 | 0.85 | 1.00 | 0.85 | -0.20 | -19.05% | 11 | 337 | 0.30 | -0.22 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 80.00 | 1.25 | 1.40 | 1.30 | -0.90 | -40.91% | 27 | 242 | 0.28 | -0.27 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 82.50 | 1.85 | 2.05 | 1.85 | -0.05 | -2.64% | 29 | 204 | 0.26 | -0.35 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 85.00 | 2.85 | 3.00 | 2.85 | -0.15 | -5.00% | 2 | 131 | 0.25 | -0.47 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:43 PM EST |
| 87.50 | 4.20 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 84 | 0.23 | -0.62 | 0.06 | -0.03 | 4/3/2025 | 5/5/2025 3:59:43 PM EST |
| 90.00 | 5.50 | 6.60 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.75 | 0.05 | -0.03 | 4/4/2025 | 5/5/2025 3:59:43 PM EST |
| 92.50 | 7.90 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.84 | 0.04 | -0.02 | 3/3/2025 | 5/5/2025 3:59:43 PM EST |
| 95.00 | 9.00 | 12.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.01 | 4/1/2025 | 5/5/2025 3:59:43 PM EST |
| 97.50 | 12.10 | 14.40 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:43 PM EST | |||
| 100.00 | 14.60 | 16.50 | 1.05 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 10/17/2024 | 5/5/2025 3:59:43 PM EST |
| 105.00 | 18.50 | 22.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:43 PM EST | |||
| 110.00 | 23.50 | 27.60 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:43 PM EST |
| 115.00 | 28.50 | 32.60 | 0.95 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:43 PM EST |
| 120.00 | 33.50 | 37.60 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:43 PM EST |
| 125.00 | 38.50 | 42.60 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:43 PM EST |