Options Chain for ENTERGY CORP NEW COM (ETR) - $117.95 as of 4/10/2026 6:07:30 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 | 59.50 | 62.10 | 60.80 | % | 1.11 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 60.00 | 53.60 | 57.10 | 55.35 | % | 0.92 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 65.00 | 48.90 | 52.10 | 50.50 | % | 0.78 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 70.00 | 44.30 | 47.20 | 45.75 | % | 0.65 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 75.00 | 39.30 | 41.10 | 40.20 | % | 0.54 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 80.00 | 33.50 | 37.10 | 35.30 | 22.63 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:56 AM EST |
| 85.00 | 29.40 | 31.20 | 30.30 | 18.12 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:56 AM EST |
| 90.00 | 24.40 | 26.80 | 25.60 | 27.75 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:56 AM EST |
| 95.00 | 19.50 | 21.60 | 20.55 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:56 AM EST |
| 100.00 | 14.70 | 16.90 | 15.80 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 105.00 | 9.80 | 10.50 | 10.15 | 10.93 | +0.56 | +5.40% | 0.10 | 10 | 333 | 0.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 110.00 | 4.90 | 7.10 | 6.00 | 6.82 | 0.00 | 0.00% | 0.05 | 0 | 2,284 | 0.76 | 0.96 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 115.00 | 0.90 | 1.50 | 1.20 | 1.60 | -1.01 | -38.70% | 0.01 | 5 | 388 | 0.22 | 0.57 | 0.14 | -0.16 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 3 | 4,431 | 0.29 | 0.05 | 0.04 | -0.04 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:56 AM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:56 AM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:56 AM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 271 | 0.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.39 | -0.04 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 115.00 | 1.35 | 1.80 | 1.58 | 1.35 | +0.70 | +107.70% | 0.01 | 16 | 1,004 | 0.22 | -0.43 | 0.14 | -0.16 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 120.00 | 3.30 | 5.60 | 4.45 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.54 | -0.95 | 0.04 | -0.04 | 3/27/2026 | 4/13/2026 10:58:56 AM EST |
| 125.00 | 8.30 | 10.70 | 9.50 | % | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 130.00 | 13.60 | 16.20 | 14.90 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 135.00 | 18.60 | 21.30 | 19.95 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 140.00 | 23.00 | 26.00 | 24.50 | 29.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:56 AM EST |
| 145.00 | 28.00 | 30.90 | 29.45 | % | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 150.00 | 33.10 | 36.40 | 34.75 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 155.00 | 38.10 | 41.30 | 39.70 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 160.00 | 43.00 | 46.50 | 44.75 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST |