Options Chain for ENTERGY CORP NEW COM (ETR) - $115.11 as of 7/3/2026 6:31:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.30 | 57.30 | 55.30 | % | 0.92 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 65.00 | 48.10 | 52.30 | 50.20 | % | 0.77 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 70.00 | 43.30 | 47.40 | 45.35 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 75.00 | 38.30 | 42.50 | 40.40 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 33.40 | 37.40 | 35.40 | % | 0.44 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 28.40 | 32.40 | 30.40 | % | 0.36 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 24.10 | 27.50 | 25.80 | % | 0.29 | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 19.20 | 21.60 | 20.40 | % | 0.21 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 14.80 | 17.00 | 15.90 | 15.74 | -0.67 | -4.09% | 0.16 | 2 | 2 | 0.49 | 0.92 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 10.90 | 11.80 | 11.35 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | 0.81 | 0.02 | -0.03 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 5.90 | 8.60 | 7.25 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.28 | 0.68 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 3.90 | 4.70 | 4.30 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.26 | 0.51 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 120.00 | 1.60 | 3.10 | 2.35 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.26 | 0.34 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 0.15 | 1.70 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.23 | 0.21 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.32 | 0.11 | 0.02 | -0.02 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 0.10 | 2.45 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.09 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 0.55 | 1.85 | 1.20 | 1.16 | +0.06 | +5.46% | 0.01 | 2 | 25 | 0.26 | -0.19 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 1.65 | 3.70 | 2.68 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.28 | -0.32 | 0.03 | -0.04 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 3.80 | 5.50 | 4.65 | % | 0.04 | 0 | 0 | 0.27 | -0.49 | 0.04 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 120.00 | 5.60 | 8.40 | 7.00 | % | 0.06 | 0 | 0 | 0.22 | -0.66 | 0.03 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 9.40 | 12.90 | 11.15 | % | 0.09 | 0 | 0 | 0.39 | -0.79 | 0.03 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 130.00 | 13.30 | 16.70 | 15.00 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 135.00 | 18.60 | 22.10 | 20.35 | % | 0.15 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 140.00 | 23.70 | 26.50 | 25.10 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 28.70 | 32.00 | 30.35 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 150.00 | 33.00 | 37.00 | 35.00 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 155.00 | 38.00 | 42.00 | 40.00 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 160.00 | 43.00 | 47.00 | 45.00 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 165.00 | 48.00 | 52.00 | 50.00 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |