Options Chain for ENTERGY CORP NEW COM (ETR) - $82.87 as of 7/15/2025 8:31:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.20 | 50.20 | 48.20 | % | 1.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 37.50 | 43.70 | 47.60 | 45.65 | % | 1.22 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 40.00 | 41.20 | 45.10 | 43.15 | % | 1.08 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 42.50 | 38.70 | 42.60 | 40.65 | % | 0.96 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 45.00 | 36.20 | 40.10 | 38.15 | % | 0.85 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 47.50 | 33.70 | 37.50 | 35.60 | % | 0.75 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 50.00 | 31.20 | 35.30 | 33.25 | % | 0.67 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 52.50 | 28.70 | 32.80 | 30.75 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 55.00 | 26.90 | 29.30 | 28.10 | % | 0.51 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 57.50 | 23.80 | 26.90 | 25.35 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 60.00 | 21.30 | 25.20 | 23.25 | 26.94 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/15/2025 3:59:46 PM EST |
| 62.50 | 19.80 | 22.70 | 21.25 | 20.60 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/15/2025 3:59:46 PM EST |
| 65.00 | 16.30 | 20.40 | 18.35 | 19.80 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.82 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/15/2025 3:59:46 PM EST |
| 67.50 | 13.90 | 17.80 | 15.85 | % | 0.23 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 70.00 | 11.90 | 15.40 | 13.65 | 11.62 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.70 | 0.97 | 0.01 | 0.00 | 1/27/2025 | 7/15/2025 3:59:46 PM EST |
| 72.50 | 9.40 | 13.00 | 11.20 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.67 | 0.93 | 0.02 | -0.01 | 3/28/2025 | 7/15/2025 3:59:46 PM EST |
| 75.00 | 7.60 | 9.10 | 8.35 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 172 | 0.32 | 0.87 | 0.03 | -0.02 | 5/20/2025 | 7/15/2025 3:59:46 PM EST |
| 77.50 | 4.80 | 6.90 | 5.85 | 5.45 | +0.95 | +21.12% | 0.08 | 2 | 30 | 0.24 | 0.79 | 0.04 | -0.03 | 7/15/2025 | 7/15/2025 3:59:46 PM EST |
| 80.00 | 4.20 | 4.50 | 4.35 | 4.10 | +0.15 | +3.80% | 0.05 | 11 | 125 | 0.29 | 0.68 | 0.05 | -0.04 | 7/15/2025 | 7/15/2025 3:59:46 PM EST |
| 82.50 | 1.65 | 2.90 | 2.28 | 2.75 | +0.30 | +12.25% | 0.03 | 7 | 342 | 0.22 | 0.53 | 0.06 | -0.04 | 7/15/2025 | 7/15/2025 3:59:46 PM EST |
| 85.00 | 1.30 | 1.70 | 1.50 | 1.57 | +0.42 | +36.53% | 0.02 | 22 | 950 | 0.25 | 0.37 | 0.06 | -0.04 | 7/15/2025 | 7/15/2025 3:59:46 PM EST |
| 87.50 | 0.55 | 0.95 | 0.75 | 0.60 | -0.15 | -20.00% | 0.01 | 16 | 1,198 | 0.24 | 0.22 | 0.05 | -0.03 | 7/15/2025 | 7/15/2025 3:59:46 PM EST |
| 90.00 | 0.15 | 0.70 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.25 | 0.11 | 0.04 | -0.02 | 7/11/2025 | 7/15/2025 3:59:46 PM EST |
| 92.50 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.36 | 0.06 | 0.02 | -0.01 | 7/7/2025 | 7/15/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.37 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/15/2025 3:59:46 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.47 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 7/15/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/15/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 18.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 7/15/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 21.77 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 7/15/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 37.50 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/15/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/15/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 68 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/15/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/15/2025 3:59:46 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/15/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/15/2025 3:59:46 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/15/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/15/2025 3:59:46 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1,764 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/15/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.44 | -0.03 | 0.01 | 0.00 | 6/26/2025 | 7/15/2025 3:59:46 PM EST |
| 72.50 | 0.15 | 1.20 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,449 | 0.46 | -0.07 | 0.02 | -0.01 | 7/9/2025 | 7/15/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.36 | -0.13 | 0.03 | -0.02 | 7/8/2025 | 7/15/2025 3:59:46 PM EST |
| 77.50 | 0.75 | 1.05 | 0.90 | 0.79 | -0.41 | -34.17% | 0.01 | 1 | 206 | 0.30 | -0.21 | 0.04 | -0.03 | 7/15/2025 | 7/15/2025 3:59:46 PM EST |
| 80.00 | 1.35 | 1.65 | 1.50 | 1.45 | -0.35 | -19.45% | 0.02 | 5 | 466 | 0.28 | -0.32 | 0.05 | -0.04 | 7/15/2025 | 7/15/2025 3:59:46 PM EST |
| 82.50 | 2.20 | 2.65 | 2.43 | 2.14 | -0.76 | -26.21% | 0.03 | 1 | 532 | 0.27 | -0.47 | 0.06 | -0.04 | 7/15/2025 | 7/15/2025 3:59:46 PM EST |
| 85.00 | 3.50 | 4.00 | 3.75 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 166 | 0.26 | -0.63 | 0.06 | -0.04 | 7/8/2025 | 7/15/2025 3:59:46 PM EST |
| 87.50 | 4.40 | 6.50 | 5.45 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.24 | -0.78 | 0.05 | -0.03 | 6/23/2025 | 7/15/2025 3:59:46 PM EST |
| 90.00 | 5.60 | 9.50 | 7.55 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.37 | -0.89 | 0.04 | -0.02 | 6/2/2025 | 7/15/2025 3:59:46 PM EST |
| 92.50 | 7.90 | 11.80 | 9.85 | % | 0.11 | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 7/15/2025 3:59:46 PM EST | |||
| 95.00 | 10.30 | 14.30 | 12.30 | % | 0.13 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 7/15/2025 3:59:46 PM EST | |||
| 97.50 | 12.80 | 16.70 | 14.75 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 100.00 | 15.30 | 19.20 | 17.25 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 7/15/2025 3:59:46 PM EST |
| 105.00 | 20.10 | 23.70 | 21.90 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 110.00 | 25.10 | 28.70 | 26.90 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST | |||
| 115.00 | 30.10 | 34.10 | 32.10 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/15/2025 3:59:46 PM EST |
| 120.00 | 35.20 | 39.10 | 37.15 | 2.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/15/2025 3:59:46 PM EST |
| 125.00 | 40.20 | 44.10 | 42.15 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:46 PM EST |