Options Chain for ENTEGRIS INC COM (ENTG) - $143.66 as of 8/24/2026 2:03:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 43.10 | 46.50 | 44.80 | % | 0.47 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 100.00 | 38.70 | 42.00 | 40.35 | % | 0.40 | 0 | 0 | 0.89 | 0.91 | 0.00 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 105.00 | 35.00 | 38.00 | 36.50 | % | 0.35 | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 110.00 | 31.30 | 34.00 | 32.65 | % | 0.30 | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.10 | 8/24/2026 4:00:07 PM EST | |||
| 115.00 | 26.50 | 30.00 | 28.25 | % | 0.25 | 0 | 0 | 0.67 | 0.80 | 0.01 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 120.00 | 23.00 | 26.50 | 24.75 | % | 0.21 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.12 | 8/24/2026 4:00:07 PM EST | |||
| 125.00 | 19.50 | 23.00 | 21.25 | % | 0.17 | 0 | 0 | 0.65 | 0.71 | 0.01 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 130.00 | 16.70 | 20.50 | 18.60 | % | 0.14 | 0 | 0 | 0.67 | 0.65 | 0.01 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 135.00 | 14.20 | 17.50 | 15.85 | % | 0.12 | 0 | 0 | 0.66 | 0.60 | 0.01 | -0.14 | 8/24/2026 4:00:07 PM EST | |||
| 140.00 | 13.00 | 14.30 | 13.65 | 12.60 | -3.95 | -23.87% | 0.10 | 9 | 1 | 0.67 | 0.54 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 145.00 | 9.80 | 12.70 | 11.25 | 11.02 | -2.98 | -21.29% | 0.08 | 1 | 3 | 0.65 | 0.49 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 150.00 | 8.00 | 11.10 | 9.55 | % | 0.06 | 0 | 0 | 0.65 | 0.43 | 0.01 | -0.14 | 8/24/2026 4:00:07 PM EST | |||
| 155.00 | 6.60 | 9.50 | 8.05 | % | 0.05 | 0 | 0 | 0.66 | 0.38 | 0.01 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 160.00 | 5.00 | 8.10 | 6.55 | % | 0.04 | 0 | 0 | 0.65 | 0.33 | 0.01 | -0.12 | 8/24/2026 4:00:07 PM EST | |||
| 165.00 | 3.90 | 7.00 | 5.45 | % | 0.03 | 0 | 0 | 0.65 | 0.29 | 0.01 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 170.00 | 2.95 | 6.40 | 4.68 | % | 0.03 | 0 | 0 | 0.66 | 0.25 | 0.01 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 175.00 | 2.15 | 4.90 | 3.53 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.01 | -0.10 | 8/24/2026 4:00:07 PM EST | |||
| 180.00 | 1.65 | 4.10 | 2.88 | % | 0.02 | 0 | 0 | 0.63 | 0.18 | 0.01 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 185.00 | 1.15 | 4.00 | 2.58 | % | 0.01 | 0 | 0 | 0.65 | 0.16 | 0.01 | -0.08 | 8/24/2026 4:00:07 PM EST | |||
| 190.00 | 1.40 | 3.20 | 2.30 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.01 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 195.00 | 0.75 | 2.80 | 1.78 | 1.55 | % | 0.01 | 14 | 0 | 0.65 | 0.12 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 200.00 | 0.65 | 2.60 | 1.63 | 1.25 | % | 0.01 | 5 | 0 | 0.67 | 0.10 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 210.00 | 0.75 | 1.70 | 1.23 | 0.90 | -2.05 | -69.50% | 0.01 | 111 | 1 | 0.70 | 0.08 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:07 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.60 | 2.45 | 1.53 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 100.00 | 0.95 | 3.00 | 1.98 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.00 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 105.00 | 1.15 | 3.90 | 2.53 | % | 0.02 | 0 | 0 | 0.70 | -0.12 | 0.01 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 110.00 | 2.05 | 4.90 | 3.48 | % | 0.03 | 0 | 0 | 0.70 | -0.16 | 0.01 | -0.10 | 8/24/2026 4:00:07 PM EST | |||
| 115.00 | 3.20 | 6.10 | 4.65 | 3.90 | % | 0.04 | 1 | 0 | 0.70 | -0.20 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 120.00 | 4.50 | 7.60 | 6.05 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.69 | -0.24 | 0.01 | -0.12 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 125.00 | 6.30 | 9.20 | 7.75 | % | 0.06 | 0 | 0 | 0.68 | -0.29 | 0.01 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 130.00 | 8.30 | 11.20 | 9.75 | % | 0.07 | 0 | 0 | 0.68 | -0.35 | 0.01 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 135.00 | 11.40 | 12.80 | 12.10 | 11.70 | % | 0.09 | 15 | 0 | 0.68 | -0.40 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 140.00 | 13.20 | 16.10 | 14.65 | % | 0.10 | 0 | 0 | 0.67 | -0.46 | 0.01 | -0.14 | 8/24/2026 4:00:07 PM EST | |||
| 145.00 | 16.10 | 19.00 | 17.55 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | -0.51 | 0.01 | -0.14 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 150.00 | 19.10 | 22.20 | 20.65 | % | 0.14 | 0 | 0 | 0.67 | -0.57 | 0.01 | -0.14 | 8/24/2026 4:00:07 PM EST | |||
| 155.00 | 22.60 | 25.40 | 24.00 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 160.00 | 25.70 | 29.60 | 27.65 | % | 0.17 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.12 | 8/24/2026 4:00:07 PM EST | |||
| 165.00 | 29.60 | 33.50 | 31.55 | % | 0.19 | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 170.00 | 33.60 | 37.50 | 35.55 | % | 0.21 | 0 | 0 | 0.66 | -0.75 | 0.01 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 175.00 | 38.00 | 41.70 | 39.85 | % | 0.23 | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.10 | 8/24/2026 4:00:07 PM EST | |||
| 180.00 | 43.00 | 45.70 | 44.35 | % | 0.25 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 185.00 | 47.50 | 50.00 | 48.75 | % | 0.26 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.08 | 8/24/2026 4:00:07 PM EST | |||
| 190.00 | 51.50 | 55.00 | 53.25 | % | 0.28 | 0 | 0 | 0.82 | -0.86 | 0.01 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 195.00 | 56.40 | 59.70 | 58.05 | % | 0.30 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 200.00 | 61.30 | 64.40 | 62.85 | % | 0.31 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 210.00 | 71.00 | 74.10 | 72.55 | % | 0.35 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST |