Options Chain for ENTEGRIS INC COM (ENTG) - $98.97 as of 1/13/2025 6:00:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 61.20 | 65.20 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 40.00 | 56.00 | 59.80 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 45.00 | 52.10 | 55.40 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 50.00 | 47.10 | 50.20 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 55.00 | 41.30 | 45.20 | 85.00 | 0.00 | 0.00% | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 1/13/2025 3:59:56 PM EST |
| 60.00 | 36.50 | 39.80 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 65.00 | 31.30 | 35.30 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 70.00 | 26.40 | 29.70 | 37.50 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 1/13/2025 3:59:56 PM EST |
| 75.00 | 22.10 | 24.70 | % | 0 | 9 | 2.36 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 80.00 | 17.10 | 19.60 | % | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 85.00 | 11.90 | 14.60 | 25.65 | 0.00 | 0.00% | 0 | 24 | 1.49 | 0.99 | 0.00 | -0.01 | 9/10/2024 | 1/13/2025 3:59:56 PM EST |
| 90.00 | 7.60 | 9.70 | 20.10 | 0.00 | 0.00% | 0 | 73 | 1.12 | 0.93 | 0.02 | -0.11 | 12/12/2024 | 1/13/2025 3:59:56 PM EST |
| 92.50 | 5.80 | 7.90 | 10.90 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.85 | 0.04 | -0.17 | 12/23/2024 | 1/13/2025 3:59:56 PM EST |
| 95.00 | 4.00 | 5.00 | 8.20 | 0.00 | 0.00% | 0 | 78 | 0.61 | 0.74 | 0.06 | -0.23 | 12/27/2024 | 1/13/2025 3:59:56 PM EST |
| 97.50 | 2.30 | 4.20 | 2.05 | -3.84 | -65.20% | 11 | 68 | 0.69 | 0.57 | 0.07 | -0.26 | 1/13/2025 | 1/13/2025 3:59:56 PM EST |
| 100.00 | 1.15 | 1.45 | 1.15 | -1.45 | -55.77% | 4 | 179 | 0.49 | 0.38 | 0.07 | -0.24 | 1/13/2025 | 1/13/2025 3:59:56 PM EST |
| 105.00 | 0.15 | 0.30 | 0.59 | -0.21 | -26.25% | 2 | 236 | 0.49 | 0.10 | 0.03 | -0.11 | 1/13/2025 | 1/13/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 596 | 0.99 | 0.01 | 0.01 | -0.02 | 1/6/2025 | 1/13/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.65 | 0.22 | +0.08 | +57.15% | 2 | 500 | 1.19 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 479 | 1.47 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/13/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 74 | 1.67 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/13/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 89 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/13/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/13/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 278 | 2.22 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 244 | 1.69 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/13/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 189 | 2.54 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 1/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 278 | 1.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 321 | 1.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/13/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,921 | 2.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/13/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 54 | 3.08 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/13/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 37 | 3.32 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 1/13/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 5.11 | 0.00 | 0.00% | 0 | 30 | 3.43 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 1/13/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 1/13/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 3.65 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/13/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 7 | 3.76 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/13/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/13/2025 3:59:56 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 1/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 1/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 30 | 3.62 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 1/13/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 14 | 2.73 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 38 | 2.33 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/13/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 483 | 1.95 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/13/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 47 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 263 | 1.22 | -0.01 | 0.00 | -0.01 | 1/6/2025 | 1/13/2025 3:59:56 PM EST |
| 90.00 | 0.15 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 132 | 0.60 | -0.07 | 0.02 | -0.11 | 12/16/2024 | 1/13/2025 3:59:56 PM EST |
| 92.50 | 0.40 | 0.55 | 0.50 | -2.90 | -85.30% | 2 | 31 | 0.58 | -0.15 | 0.04 | -0.17 | 1/13/2025 | 1/13/2025 3:59:56 PM EST |
| 95.00 | 0.80 | 1.05 | 1.35 | +0.95 | +237.50% | 8 | 124 | 0.54 | -0.26 | 0.06 | -0.23 | 1/13/2025 | 1/13/2025 3:59:56 PM EST |
| 97.50 | 1.60 | 1.90 | 1.90 | +0.70 | +58.34% | 610 | 637 | 0.52 | -0.43 | 0.07 | -0.26 | 1/13/2025 | 1/13/2025 3:59:56 PM EST |
| 100.00 | 2.60 | 5.40 | 4.00 | +1.00 | +33.34% | 1 | 543 | 0.47 | -0.62 | 0.07 | -0.24 | 1/13/2025 | 1/13/2025 3:59:56 PM EST |
| 105.00 | 5.60 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 296 | 1.18 | -0.90 | 0.03 | -0.11 | 12/31/2024 | 1/13/2025 3:59:56 PM EST |
| 110.00 | 10.40 | 13.70 | 5.70 | 0.00 | 0.00% | 0 | 256 | 1.47 | -0.99 | 0.01 | -0.02 | 12/13/2024 | 1/13/2025 3:59:56 PM EST |
| 115.00 | 15.60 | 17.90 | 16.00 | 0.00 | 0.00% | 0 | 9 | 1.76 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 1/13/2025 3:59:56 PM EST |
| 120.00 | 20.60 | 23.60 | 21.90 | 0.00 | 0.00% | 0 | 285 | 2.03 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/13/2025 3:59:56 PM EST |
| 125.00 | 25.10 | 28.70 | 26.90 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/13/2025 3:59:56 PM EST |
| 130.00 | 30.20 | 33.70 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/13/2025 3:59:56 PM EST |
| 135.00 | 35.70 | 38.70 | 31.90 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 1/13/2025 3:59:56 PM EST |
| 140.00 | 40.20 | 42.90 | 36.90 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 1/13/2025 3:59:56 PM EST |
| 145.00 | 45.20 | 47.90 | 23.60 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 1/13/2025 3:59:56 PM EST |
| 150.00 | 50.20 | 52.90 | 21.70 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 1/13/2025 3:59:56 PM EST |
| 155.00 | 54.80 | 58.70 | 30.10 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 1/13/2025 3:59:56 PM EST |
| 160.00 | 60.20 | 62.90 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 165.00 | 65.20 | 67.90 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 170.00 | 69.90 | 73.70 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 175.00 | 74.90 | 78.70 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 180.00 | 79.90 | 83.90 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 185.00 | 84.90 | 88.90 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 190.00 | 89.90 | 92.90 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 195.00 | 94.50 | 98.90 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 200.00 | 99.90 | 103.90 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST | |||
| 210.00 | 109.90 | 112.90 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:56 PM EST |