Options Chain for ENTERGY CORP NEW COM (ETR) - $150.01 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 94.10 | 98.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 89.30 | 93.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 84.10 | 88.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 79.20 | 83.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 75.00 | 74.20 | 78.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 80.00 | 69.00 | 73.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 85.00 | 64.20 | 68.20 | 64.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 59.20 | 63.20 | 59.30 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 54.30 | 58.20 | 50.72 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 49.50 | 53.20 | 50.78 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 44.50 | 48.20 | 44.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 39.40 | 43.20 | 42.00 | +1.60 | +3.96% | 1 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 35.40 | 38.30 | 35.20 | 0.00 | 0.00% | 0 | 4 | 0.82 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 120.00 | 29.00 | 33.30 | 29.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 125.00 | 25.60 | 28.40 | 24.80 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.98 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 130.00 | 21.10 | 22.10 | 22.15 | +0.25 | +1.15% | 5 | 13 | 0.41 | 0.96 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 135.00 | 15.50 | 18.10 | 14.77 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.91 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 140.00 | 11.50 | 12.10 | 9.58 | 0.00 | 0.00% | 0 | 297 | 0.21 | 0.86 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 145.00 | 7.10 | 7.80 | 7.93 | +3.13 | +65.21% | 6 | 479 | 0.20 | 0.79 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 150.00 | 3.50 | 3.90 | 4.20 | +0.85 | +25.38% | 345 | 1,348 | 0.17 | 0.59 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 155.00 | 1.35 | 1.60 | 1.70 | +0.45 | +36.00% | 41 | 282 | 0.17 | 0.31 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 0.40 | 0.60 | 0.45 | +0.08 | +21.63% | 5 | 67 | 0.17 | 0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 165.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.30 | 0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 170.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 179 | 0.21 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 0.00 | 0.05 | 0.81 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.98 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 97 | 1.01 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.65 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 288 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 306 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 377 | 0.45 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 120.00 | 0.05 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 207 | 0.38 | -0.01 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 125.00 | 0.05 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 133 | 0.37 | -0.02 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 130.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 114 | 0.33 | -0.04 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 135.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.24 | -0.09 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 140.00 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 139 | 0.21 | -0.14 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 145.00 | 0.80 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 162 | 0.18 | -0.21 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 150.00 | 1.95 | 2.45 | 2.40 | -0.30 | -11.12% | 4 | 87 | 0.16 | -0.41 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 155.00 | 4.50 | 5.40 | 4.60 | -1.30 | -22.04% | 1 | 24 | 0.17 | -0.69 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 7.60 | 10.80 | % | 0 | 0 | 0.19 | -0.88 | 0.03 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 12.40 | 14.60 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 18.20 | 19.50 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |