Options Chain for ENTERGY CORP NEW COM (ETR) - $83.65 as of 5/27/2025 4:11:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.30 | 40.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 31.20 | 35.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 26.40 | 30.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 22.10 | 24.80 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 18.00 | 19.30 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 70.00 | 12.70 | 14.40 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 75.00 | 9.20 | 9.40 | 8.02 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.84 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 5.10 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.69 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 2.20 | 2.30 | 2.20 | -0.10 | -4.35% | 30 | 36 | 0.23 | 0.44 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 29 | 354 | 0.21 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 95.00 | 0.10 | 0.20 | % | 0 | 0 | 0.22 | 0.05 | 0.02 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 0.00 | 1.70 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 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 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.02 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 0.30 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 0.65 | 0.75 | 0.72 | -0.23 | -24.22% | 2 | 263 | 0.29 | -0.16 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 1.50 | 1.65 | 1.92 | -0.28 | -12.73% | 1 | 46 | 0.25 | -0.31 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 3.50 | 3.70 | 4.10 | +0.10 | +2.50% | 22 | 67 | 0.23 | -0.56 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 7.00 | 7.30 | % | 0 | 0 | 0.21 | -0.81 | 0.04 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 11.60 | 12.10 | % | 0 | 0 | 0.27 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 15.10 | 19.10 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 105.00 | 20.10 | 23.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 110.00 | 25.10 | 29.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 115.00 | 30.20 | 34.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 120.00 | 35.10 | 39.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |