Options Chain for ENTERGY CORP NEW COM (ETR) - $115.95 as of 7/27/2026 4:55:25 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 | 62.60 | 66.20 | 64.40 | % | 1.29 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 55.00 | 57.60 | 61.40 | 59.50 | % | 1.08 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 60.00 | 52.60 | 56.30 | 54.45 | % | 0.91 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 65.00 | 47.70 | 51.20 | 49.45 | % | 0.76 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 70.00 | 42.60 | 46.30 | 44.45 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 75.00 | 37.60 | 41.30 | 39.45 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 80.00 | 32.60 | 36.20 | 34.40 | % | 0.43 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 85.00 | 27.60 | 31.30 | 29.45 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 90.00 | 22.50 | 25.70 | 24.10 | 24.55 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.60 | 0.99 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 17.60 | 20.80 | 19.20 | 20.40 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.51 | 0.96 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 12.90 | 16.00 | 14.45 | 15.07 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.43 | 0.89 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 105.00 | 8.30 | 11.60 | 9.95 | 12.65 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.37 | 0.79 | 0.02 | -0.03 | 7/14/2026 | 7/27/2026 3:59:50 PM EST |
| 110.00 | 4.60 | 7.70 | 6.15 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.22 | 0.66 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 115.00 | 3.10 | 3.90 | 3.50 | 3.50 | -1.25 | -26.32% | 0.03 | 10 | 343 | 0.23 | 0.47 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 120.00 | 0.65 | 2.15 | 1.40 | 1.73 | -0.56 | -24.46% | 0.01 | 2 | 1,330 | 0.20 | 0.28 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 125.00 | 0.50 | 0.85 | 0.68 | 0.78 | -0.47 | -37.60% | 0.01 | 1 | 3,076 | 0.22 | 0.14 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,398 | 0.44 | 0.06 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.41 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.57 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.56 | -0.04 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 0.15 | 1.50 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.29 | -0.11 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 105.00 | 0.25 | 1.55 | 0.90 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.22 | -0.21 | 0.02 | -0.03 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 110.00 | 1.35 | 3.50 | 2.43 | 2.27 | -0.93 | -29.07% | 0.02 | 1 | 268 | 0.24 | -0.34 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 115.00 | 2.75 | 5.30 | 4.03 | 4.80 | +0.40 | +9.10% | 0.04 | 1 | 93 | 0.20 | -0.53 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 120.00 | 6.50 | 9.70 | 8.10 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.24 | -0.72 | 0.04 | -0.03 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 125.00 | 10.70 | 13.80 | 12.25 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.39 | -0.86 | 0.02 | -0.02 | 3/30/2026 | 7/27/2026 3:59:50 PM EST |
| 130.00 | 15.20 | 18.50 | 16.85 | % | 0.13 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 135.00 | 19.50 | 23.10 | 21.30 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 140.00 | 24.40 | 28.20 | 26.30 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 145.00 | 29.40 | 33.20 | 31.30 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 150.00 | 34.30 | 37.90 | 36.10 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 155.00 | 39.30 | 42.80 | 41.05 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST |