Options Chain for ENTERGY CORP NEW COM (ETR) - $84.41 as of 3/31/2025 3:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.20 | 42.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 33.30 | 37.40 | 35.04 | +1.14 | +3.37% | 1 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 28.30 | 31.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 23.20 | 27.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 65.00 | 20.10 | 20.80 | 19.97 | 0.00 | 0.00% | 0 | 12 | 0.88 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 14.60 | 15.60 | 13.60 | 0.00 | 0.00% | 0 | 10 | 0.60 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 10.20 | 10.60 | 10.13 | 0.00 | 0.00% | 0 | 88 | 0.42 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 5.60 | 5.80 | 5.25 | 0.00 | 0.00% | 0 | 129 | 0.30 | 0.86 | 0.04 | -0.04 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 1.90 | 2.00 | 2.00 | +0.30 | +17.65% | 50 | 1,194 | 0.25 | 0.53 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 0.25 | 0.35 | 0.32 | -0.01 | -3.03% | 103 | 398 | 0.23 | 0.14 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.43 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.02 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 1 | 2,194 | 0.28 | -0.14 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 1.55 | 1.70 | 1.70 | -0.10 | -5.56% | 34 | 802 | 0.24 | -0.47 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 4.90 | 5.20 | 5.20 | -1.18 | -18.50% | 5 | 15 | 0.22 | -0.86 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 9.60 | 10.30 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 100.00 | 14.50 | 15.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 105.00 | 19.60 | 21.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 110.00 | 23.50 | 26.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 115.00 | 27.80 | 32.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 120.00 | 32.80 | 37.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 125.00 | 38.00 | 42.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 42.80 | 47.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |