Options Chain for ENTERGY CORP NEW COM (ETR) - $86.68 as of 7/29/2025 3:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.00 | 50.00 | 48.00 | % | 1.20 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 41.00 | 45.00 | 43.00 | % | 0.96 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 50.00 | 36.30 | 39.40 | 37.85 | % | 0.76 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 55.00 | 31.30 | 35.10 | 33.20 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 60.00 | 26.20 | 30.10 | 28.15 | % | 0.47 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 65.00 | 22.30 | 23.80 | 23.05 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 70.00 | 17.60 | 19.30 | 18.45 | 18.50 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.57 | 0.97 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 12.60 | 13.60 | 13.10 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.39 | 0.92 | 0.01 | -0.01 | 4/9/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 8.70 | 9.00 | 8.85 | 7.84 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.27 | 0.83 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 4.70 | 5.00 | 4.85 | 4.94 | +0.80 | +19.33% | 0.06 | 5 | 523 | 0.24 | 0.67 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 1.85 | 2.25 | 2.05 | 2.06 | +0.39 | +23.36% | 0.02 | 41 | 2,309 | 0.22 | 0.42 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 0.60 | 0.75 | 0.68 | 0.74 | +0.27 | +57.45% | 0.01 | 1 | 348 | 0.21 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.07 | -23.34% | 0.00 | 52 | 121 | 0.21 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.46 | 0.02 | 0.01 | 0.00 | 6/11/2025 | 7/29/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.06 | +25.00% | 0.00 | 146 | 3,264 | 0.37 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.30 | 0.60 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.32 | -0.08 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 0.70 | 1.05 | 0.88 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.28 | -0.17 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 1.75 | 2.00 | 1.88 | 1.85 | +0.05 | +2.78% | 0.02 | 1 | 400 | 0.24 | -0.33 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 3.90 | 4.30 | 4.10 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.22 | -0.58 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 7.70 | 8.90 | 8.30 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.23 | -0.82 | 0.04 | -0.02 | 3/4/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 11.60 | 12.80 | 12.20 | % | 0.12 | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 105.00 | 16.50 | 19.00 | 17.75 | % | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 110.00 | 21.70 | 24.10 | 22.90 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 115.00 | 25.40 | 29.30 | 27.35 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 120.00 | 30.40 | 34.50 | 32.45 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 125.00 | 36.10 | 39.50 | 37.80 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |