Options Chain for ENTERGY CORP NEW COM (ETR) - $107.27 as of 9/6/2026 8:54:58 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 | 55.30 | 59.30 | 57.30 | 57.49 | 0.00 | 0.00% | 1.15 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |
| 55.00 | 50.80 | 54.30 | 52.55 | % | 0.96 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 60.00 | 45.70 | 49.30 | 47.50 | % | 0.79 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 65.00 | 41.00 | 44.30 | 42.65 | 40.56 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 70.00 | 35.40 | 39.30 | 37.35 | % | 0.53 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 75.00 | 31.00 | 34.40 | 32.70 | % | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 80.00 | 25.30 | 29.40 | 27.35 | % | 0.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 85.00 | 20.30 | 24.40 | 22.35 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 90.00 | 15.60 | 19.40 | 17.50 | 24.55 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 4:00:05 PM EST |
| 95.00 | 11.00 | 14.20 | 12.60 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.79 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |
| 100.00 | 6.70 | 8.90 | 7.80 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.54 | 0.93 | 0.03 | -0.04 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 105.00 | 2.60 | 3.80 | 3.20 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.30 | 0.74 | 0.07 | -0.07 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | 0.72 | -0.13 | -15.30% | 0.01 | 5 | 624 | 0.33 | 0.33 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 873 | 0.24 | 0.06 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,331 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 2,941 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,398 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 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 | 1.97 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/4/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/4/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/4/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.84 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.29 | -0.07 | 0.03 | -0.04 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.65 | +0.15 | +30.00% | 0.01 | 10 | 94 | 0.39 | -0.26 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 110.00 | 1.95 | 3.90 | 2.93 | 2.82 | -2.78 | -49.65% | 0.03 | 1 | 274 | 0.27 | -0.67 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 115.00 | 5.80 | 9.20 | 7.50 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.59 | -0.94 | 0.02 | -0.02 | 8/10/2026 | 9/4/2026 4:00:05 PM EST |
| 120.00 | 11.50 | 14.00 | 12.75 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 4:00:05 PM EST |
| 125.00 | 15.80 | 19.70 | 17.75 | 16.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/4/2026 4:00:05 PM EST |
| 130.00 | 20.80 | 24.00 | 22.40 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 135.00 | 25.80 | 29.80 | 27.80 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 140.00 | 30.80 | 34.80 | 32.80 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 145.00 | 35.80 | 39.60 | 37.70 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 150.00 | 40.80 | 44.40 | 42.60 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 155.00 | 46.00 | 49.10 | 47.55 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST |