Options Chain for ENTERGY CORP NEW COM (ETR) - $107.53 as of 4/26/2024 3:12:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.00 | 53.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 44.00 | 48.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 39.00 | 43.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 34.00 | 38.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 29.00 | 33.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 24.10 | 29.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 19.00 | 21.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 16.10 | 16.70 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 9.00 | 12.60 | 10.60 | 0.00 | 0.00% | 0 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 6.00 | 6.90 | 7.78 | 0.00 | 0.00% | 0 | 36 | 0.34 | 0.88 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 2.00 | 3.60 | 2.05 | -0.75 | -26.79% | 24 | 455 | 0.25 | 0.60 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 0.25 | 0.45 | 0.35 | -0.40 | -53.34% | 8 | 554 | 0.17 | 0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 91 | 0.33 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 152 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.25 | 0.45 | 0.34 | -0.01 | -2.86% | 10 | 203 | 0.19 | -0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 1.35 | 3.70 | 1.55 | +0.15 | +10.72% | 128 | 250 | 0.27 | -0.40 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 4.60 | 5.10 | 4.76 | -0.04 | -0.84% | 3 | 6 | 0.16 | -0.85 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 7.50 | 11.60 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 13.80 | 16.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 17.20 | 22.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 23.00 | 27.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 135.00 | 27.10 | 32.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 32.10 | 37.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 37.10 | 42.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 42.10 | 47.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 47.10 | 52.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |