Options Chain for ENTERGY CORP NEW COM (ETR) - $88.15 as of 7/25/2025 12:41:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.30 | 55.30 | 53.30 | % | 1.52 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 37.50 | 48.70 | 52.80 | 50.75 | % | 1.35 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 40.00 | 46.10 | 50.30 | 48.20 | % | 1.21 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 42.50 | 43.70 | 47.80 | 45.75 | % | 1.08 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 45.00 | 41.10 | 45.20 | 43.15 | % | 0.96 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 47.50 | 38.60 | 42.70 | 40.65 | % | 0.86 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 50.00 | 36.40 | 40.20 | 38.30 | % | 0.77 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 52.50 | 33.90 | 37.70 | 35.80 | % | 0.68 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 55.00 | 31.30 | 35.10 | 33.20 | % | 0.60 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 57.50 | 28.80 | 32.50 | 30.65 | % | 0.53 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 60.00 | 26.30 | 30.20 | 28.25 | 26.94 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 11:59:02 AM EST |
| 62.50 | 23.80 | 27.60 | 25.70 | 20.60 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:59:02 AM EST |
| 65.00 | 22.30 | 24.80 | 23.55 | 19.80 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.27 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:02 AM EST |
| 67.50 | 19.80 | 20.90 | 20.35 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 70.00 | 17.90 | 19.80 | 18.85 | 11.62 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 7/25/2025 11:59:02 AM EST |
| 72.50 | 14.10 | 16.30 | 15.20 | 16.38 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.72 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 75.00 | 11.60 | 13.40 | 12.50 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 170 | 0.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:02 AM EST |
| 77.50 | 10.50 | 11.40 | 10.95 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.68 | 0.95 | 0.02 | -0.01 | 7/17/2025 | 7/25/2025 11:59:02 AM EST |
| 80.00 | 8.30 | 8.60 | 8.45 | 9.03 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.33 | 0.91 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 82.50 | 6.00 | 6.20 | 6.10 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 336 | 0.32 | 0.83 | 0.04 | -0.03 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 85.00 | 3.90 | 4.10 | 4.00 | 4.06 | -0.54 | -11.74% | 0.05 | 73 | 1,000 | 0.27 | 0.71 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 87.50 | 2.10 | 2.40 | 2.25 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 1,653 | 0.25 | 0.55 | 0.08 | -0.05 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 90.00 | 0.95 | 1.20 | 1.08 | 1.20 | -0.24 | -16.67% | 0.01 | 10 | 729 | 0.23 | 0.35 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 92.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.00 | 10 | 493 | 0.22 | 0.19 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.25 | 0.09 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.42 | 0.04 | 0.02 | -0.01 | 6/18/2025 | 7/25/2025 11:59:02 AM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.60 | 0.01 | 0.01 | 0.00 | 7/9/2025 | 7/25/2025 11:59:02 AM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:59:02 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 18.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 7/25/2025 11:59:02 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 21.77 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 7/25/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:59:02 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:02 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 68 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 52.50 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/25/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:59:02 AM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:59:02 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:59:02 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:59:02 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:59:02 AM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,430 | 0.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 75.00 | 0.10 | 2.30 | 1.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 747 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 77.50 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.35 | -0.05 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 80.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.02 | +6.07% | 0.00 | 7 | 469 | 0.32 | -0.09 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 82.50 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.29 | -0.17 | 0.04 | -0.03 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 85.00 | 1.00 | 1.15 | 1.08 | 1.11 | -0.14 | -11.20% | 0.01 | 1 | 259 | 0.27 | -0.29 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 87.50 | 1.65 | 2.10 | 1.88 | 1.80 | +0.10 | +5.89% | 0.02 | 4 | 105 | 0.26 | -0.45 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 90.00 | 3.00 | 3.60 | 3.30 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | -0.65 | 0.07 | -0.04 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 92.50 | 5.10 | 5.50 | 5.30 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | -0.81 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 95.00 | 6.60 | 8.20 | 7.40 | % | 0.08 | 0 | 0 | 0.41 | -0.91 | 0.03 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 97.50 | 8.70 | 10.10 | 9.40 | % | 0.10 | 0 | 0 | 0.44 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 100.00 | 11.30 | 13.50 | 12.40 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 7/25/2025 11:59:02 AM EST |
| 105.00 | 15.40 | 18.80 | 17.10 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 110.00 | 22.20 | 22.80 | 22.50 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 115.00 | 25.30 | 29.10 | 27.20 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/25/2025 11:59:02 AM EST |
| 120.00 | 30.10 | 34.20 | 32.15 | 2.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/25/2025 11:59:02 AM EST |
| 125.00 | 35.10 | 39.20 | 37.15 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST |