Options Chain for ENTERGY CORP NEW COM (ETR) - $89.86 as of 9/12/2025 3:34:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.60 | 51.90 | 50.25 | % | 1.26 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 45.00 | 43.80 | 46.90 | 45.35 | % | 1.01 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 50.00 | 38.70 | 41.90 | 40.30 | % | 0.81 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 55.00 | 34.00 | 36.00 | 35.00 | % | 0.64 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 60.00 | 28.80 | 31.90 | 30.35 | % | 0.51 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 65.00 | 23.90 | 26.90 | 25.40 | % | 0.39 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 70.00 | 18.90 | 21.90 | 20.40 | 20.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 14.00 | 16.80 | 15.40 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 10.30 | 10.70 | 10.50 | 10.09 | +2.79 | +38.22% | 0.13 | 2 | 126 | 0.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 5.30 | 5.90 | 5.60 | 5.76 | +0.96 | +20.00% | 0.07 | 4 | 661 | 0.48 | 0.97 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 1.10 | 1.25 | 1.18 | 1.35 | +0.35 | +35.00% | 0.01 | 55 | 2,689 | 0.20 | 0.56 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 38 | 1,393 | 0.24 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.89 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 561 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,836 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 795 | 0.31 | -0.03 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 0.75 | 0.85 | 0.80 | 0.65 | -0.43 | -39.82% | 0.01 | 25 | 190 | 0.19 | -0.44 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 4.30 | 6.20 | 5.25 | 4.70 | -0.80 | -14.55% | 0.06 | 1 | 5 | 0.66 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 9.00 | 11.40 | 10.20 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 105.00 | 13.50 | 16.10 | 14.80 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 110.00 | 18.20 | 21.40 | 19.80 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 115.00 | 23.20 | 26.40 | 24.80 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 120.00 | 28.20 | 31.30 | 29.75 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 125.00 | 33.00 | 36.30 | 34.65 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |