Options Chain for ENTERGY CORP NEW COM (ETR) - $82.36 as of 5/30/2025 6:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.30 | 50.40 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 37.50 | 43.80 | 47.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 41.30 | 45.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.50 | 38.80 | 43.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 36.40 | 40.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 47.50 | 33.90 | 38.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 31.40 | 35.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 52.50 | 28.90 | 33.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 26.40 | 30.50 | 20.67 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 4:00:01 PM EST |
| 57.50 | 24.00 | 27.90 | 26.78 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 21.50 | 25.40 | % | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 62.50 | 19.00 | 22.90 | 21.07 | 0.00 | 0.00% | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 16.50 | 20.30 | % | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 67.50 | 14.10 | 18.00 | 13.50 | 0.00 | 0.00% | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 13.10 | 13.90 | 12.30 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 72.50 | 9.10 | 13.00 | 15.00 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.97 | 0.01 | -0.02 | 2/18/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 7.10 | 9.00 | 8.57 | 0.00 | 0.00% | 0 | 52 | 0.40 | 0.93 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 77.50 | 6.10 | 6.50 | 6.40 | +0.90 | +16.37% | 1 | 315 | 0.37 | 0.85 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 4.00 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 215 | 0.29 | 0.74 | 0.06 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 82.50 | 2.20 | 2.45 | 2.02 | +0.16 | +8.61% | 2 | 722 | 0.26 | 0.55 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.95 | 1.15 | 0.80 | -0.08 | -9.10% | 11 | 842 | 0.24 | 0.31 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 87.50 | 0.30 | 0.45 | 0.35 | +0.07 | +25.00% | 14 | 1,054 | 0.22 | 0.13 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.05 | 0.15 | 0.25 | +0.15 | +150.00% | 3 | 2,442 | 0.21 | 0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 556 | 0.53 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.85 | 0.07 | 0.00 | 0.00% | 0 | 371 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 57 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 35.78 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 2.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.25 | +0.20 | +400.00% | 1 | 67 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.10 | 0.50 | +0.40 | +400.00% | 1 | 55 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 132 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 257 | 0.49 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 5,223 | 0.36 | -0.03 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.10 | 0.25 | 0.21 | -0.04 | -16.00% | 2 | 192 | 0.28 | -0.07 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 77.50 | 0.25 | 1.25 | 0.30 | -0.25 | -45.46% | 66 | 2,624 | 0.35 | -0.15 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.60 | 0.80 | 0.68 | -0.22 | -24.45% | 31 | 729 | 0.23 | -0.26 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 82.50 | 0.75 | 1.50 | 1.45 | -0.40 | -21.63% | 4 | 298 | 0.17 | -0.45 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.55 | 2.75 | 3.05 | -1.25 | -29.07% | 2 | 152 | 0.09 | -0.69 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 87.50 | 4.10 | 4.90 | 3.83 | 0.00 | 0.00% | 0 | 84 | 0.12 | -0.87 | 0.06 | -0.03 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 5.90 | 8.60 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.95 | 0.03 | -0.01 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 92.50 | 8.90 | 11.20 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 9.80 | 13.70 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:01 PM EST |
| 97.50 | 12.30 | 16.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 14.90 | 18.10 | 1.05 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 20.50 | 23.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 24.70 | 28.80 | 1.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 29.70 | 33.80 | 0.95 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 34.70 | 38.80 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 39.70 | 43.80 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 4:00:01 PM EST |