Options Chain for ENTERGY CORP NEW COM (ETR) - $108.43 as of 10/27/2026 8:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.30 | 55.70 | 53.50 | % | 0.97 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 46.50 | 50.70 | 48.60 | % | 0.81 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 41.40 | 45.80 | 43.60 | % | 0.67 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 36.50 | 40.50 | 38.50 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 31.50 | 35.80 | 33.65 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 26.50 | 30.80 | 28.65 | 19.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 21.40 | 25.80 | 23.60 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 16.60 | 20.20 | 18.40 | 11.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 11.70 | 15.50 | 13.60 | 10.35 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.67 | 0.95 | 0.01 | -0.02 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 8.40 | 10.00 | 9.20 | 8.70 | +0.56 | +6.88% | 0.09 | 5 | 482 | 0.31 | 0.85 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 4.20 | 6.20 | 5.20 | 5.00 | +0.50 | +11.12% | 0.05 | 6 | 157 | 0.29 | 0.68 | 0.05 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 1.55 | 2.40 | 1.98 | 1.85 | 0.00 | 0.00% | 0.02 | 3 | 3,565 | 0.24 | 0.42 | 0.06 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 0.15 | 0.90 | 0.53 | 0.65 | +0.04 | +6.56% | 0.00 | 203 | 321 | 0.22 | 0.18 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.13 | -37.15% | 0.00 | 1 | 274 | 0.25 | 0.06 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 0.05 | 2.20 | 1.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.44 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 85 | 0.37 | -0.05 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 1.10 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 613 | 0.28 | -0.15 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 1.25 | 1.95 | 1.60 | 1.65 | -0.50 | -23.26% | 0.02 | 24 | 727 | 0.27 | -0.32 | 0.05 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 3.30 | 4.40 | 3.85 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.26 | -0.58 | 0.06 | -0.05 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 6.60 | 9.60 | 8.10 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.50 | -0.82 | 0.04 | -0.04 | 9/28/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 10.80 | 14.20 | 12.50 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -0.94 | 0.02 | -0.02 | 7/2/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 14.90 | 19.10 | 17.00 | % | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 130.00 | 19.90 | 24.10 | 22.00 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 135.00 | 24.80 | 29.00 | 26.90 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 29.70 | 34.00 | 31.85 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 34.70 | 39.00 | 36.85 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 150.00 | 39.70 | 44.00 | 41.85 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 44.70 | 49.10 | 46.90 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 49.70 | 54.10 | 51.90 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 165.00 | 54.60 | 58.90 | 56.75 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |