Options Chain for ENTERGY CORP NEW COM (ETR) - $109.62 as of 5/29/2026 12:32:36 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 | 56.70 | 60.70 | 58.70 | 66.15 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:57:22 PM EST |
| 55.00 | 51.70 | 55.70 | 53.70 | % | 0.98 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 60.00 | 46.50 | 50.70 | 48.60 | 56.17 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:57:22 PM EST |
| 65.00 | 41.80 | 45.70 | 43.75 | % | 0.67 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 70.00 | 36.60 | 40.70 | 38.65 | % | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 75.00 | 31.80 | 35.70 | 33.75 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 80.00 | 26.60 | 30.80 | 28.70 | 37.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:57:22 PM EST |
| 85.00 | 21.80 | 25.80 | 23.80 | 31.77 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:57:22 PM EST |
| 90.00 | 16.60 | 20.80 | 18.70 | 25.85 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.86 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 1:57:22 PM EST |
| 95.00 | 13.40 | 15.90 | 14.65 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 133 | 0.72 | 0.98 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 1:57:22 PM EST |
| 100.00 | 8.80 | 11.20 | 10.00 | 11.65 | 0.00 | 0.00% | 0.10 | 0 | 211 | 0.57 | 0.91 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:57:22 PM EST |
| 105.00 | 4.60 | 5.00 | 4.80 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 226 | 0.30 | 0.75 | 0.05 | -0.08 | 5/19/2026 | 5/29/2026 1:57:22 PM EST |
| 110.00 | 1.45 | 1.75 | 1.60 | 1.80 | -1.79 | -49.87% | 0.01 | 3 | 706 | 0.21 | 0.45 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 1:57:22 PM EST |
| 115.00 | 0.40 | 0.60 | 0.50 | 0.62 | -0.07 | -10.15% | 0.00 | 101 | 1,999 | 0.24 | 0.18 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:57:22 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 11 | 2,322 | 0.29 | 0.05 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:57:22 PM EST |
| 125.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.34 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:57:22 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:57:22 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 1:57:22 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:57:22 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 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 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:57:22 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:57:22 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:57:22 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:57:22 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.46 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 1:57:22 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.49 | -0.02 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 1:57:22 PM EST |
| 100.00 | 0.25 | 0.60 | 0.43 | 0.50 | +0.01 | +2.05% | 0.00 | 3 | 110 | 0.31 | -0.09 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:57:22 PM EST |
| 105.00 | 0.85 | 1.25 | 1.05 | 1.05 | +0.15 | +16.67% | 0.01 | 4 | 450 | 0.25 | -0.25 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:57:22 PM EST |
| 110.00 | 2.70 | 3.30 | 3.00 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 209 | 0.24 | -0.55 | 0.07 | -0.07 | 5/27/2026 | 5/29/2026 1:57:22 PM EST |
| 115.00 | 5.80 | 7.10 | 6.45 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 331 | 0.30 | -0.82 | 0.04 | -0.04 | 5/18/2026 | 5/29/2026 1:57:22 PM EST |
| 120.00 | 10.40 | 11.90 | 11.15 | 7.78 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.39 | -0.95 | 0.02 | -0.02 | 5/7/2026 | 5/29/2026 1:57:22 PM EST |
| 125.00 | 14.50 | 17.70 | 16.10 | 10.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 1:57:22 PM EST |
| 130.00 | 19.50 | 23.60 | 21.55 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 135.00 | 24.50 | 28.40 | 26.45 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 140.00 | 29.50 | 33.40 | 31.45 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST | |||
| 145.00 | 34.50 | 38.40 | 36.45 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:22 PM EST |