Options Chain for ENTEGRIS INC COM (ENTG) - $82.09 as of 8/22/2025 3:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.10 | 50.10 | 48.10 | % | 1.20 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 43.80 | 47.60 | 45.70 | % | 1.08 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 41.10 | 45.20 | 43.15 | % | 0.96 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 38.80 | 42.60 | 40.70 | % | 0.86 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 36.20 | 40.20 | 38.20 | 36.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 31.30 | 35.30 | 33.30 | % | 0.61 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 26.60 | 30.50 | 28.55 | % | 0.48 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 22.00 | 25.80 | 23.90 | % | 0.37 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 67.50 | 19.60 | 23.50 | 21.55 | % | 0.32 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 17.40 | 21.30 | 19.35 | % | 0.28 | 0 | 0 | 0.76 | 0.88 | 0.01 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 72.50 | 16.60 | 18.60 | 17.60 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.55 | 0.86 | 0.01 | -0.04 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 14.10 | 16.00 | 15.05 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.50 | 0.81 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 11.20 | 15.20 | 13.20 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.48 | 0.77 | 0.02 | -0.05 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 10.90 | 11.70 | 11.30 | 11.21 | +3.67 | +48.68% | 0.14 | 14 | 114 | 0.49 | 0.72 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 8.10 | 10.00 | 9.05 | 9.67 | +3.57 | +58.53% | 0.11 | 4 | 35 | 0.44 | 0.67 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 7.70 | 8.60 | 8.15 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.48 | 0.61 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 6.40 | 8.60 | 7.50 | 6.70 | +2.70 | +67.50% | 0.09 | 19 | 23 | 0.53 | 0.55 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 4.20 | 6.00 | 5.10 | 5.30 | +2.36 | +80.28% | 0.06 | 10 | 1,282 | 0.43 | 0.49 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 92.50 | 3.10 | 5.00 | 4.05 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.42 | 0.43 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 2.05 | 4.10 | 3.08 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.41 | 0.37 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 97.50 | 1.30 | 3.20 | 2.25 | 3.00 | +1.90 | +172.73% | 0.02 | 29 | 9 | 0.39 | 0.32 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 1.85 | 2.70 | 2.28 | 2.25 | +2.20 | +4,400.00% | 0.02 | 3 | 85 | 0.44 | 0.27 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.95 | 1.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.60 | 0.19 | 0.02 | -0.04 | 7/15/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | 0.13 | 0.01 | -0.03 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.08 | 0.01 | -0.02 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.05 | 0.01 | -0.02 | 7/14/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.03 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.14 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | -0.03 | 0.00 | -0.02 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.45 | 0.65 | 0.55 | 0.53 | -0.78 | -59.55% | 0.01 | 2 | 9 | 0.53 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 0.60 | 1.40 | 1.00 | 0.98 | -1.02 | -51.00% | 0.01 | 1 | 3 | 0.52 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.85 | 1.45 | 1.15 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.53 | -0.12 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.75 | -0.14 | 0.01 | -0.04 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 1.50 | 1.95 | 1.73 | 1.45 | -1.74 | -54.55% | 0.02 | 9 | 38 | 0.46 | -0.19 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 1.90 | 2.60 | 2.25 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.45 | -0.23 | 0.02 | -0.05 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 1.95 | 3.20 | 2.58 | 2.75 | -2.64 | -48.98% | 0.03 | 21 | 97 | 0.43 | -0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 2.45 | 4.10 | 3.28 | 3.48 | -4.42 | -55.95% | 0.04 | 2 | 17 | 0.42 | -0.33 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 3.40 | 5.10 | 4.25 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.42 | -0.39 | 0.02 | -0.06 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 5.50 | 7.70 | 6.60 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.51 | -0.45 | 0.02 | -0.06 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 5.10 | 8.40 | 6.75 | 6.77 | -8.68 | -56.19% | 0.07 | 1 | 68 | 0.42 | -0.51 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 92.50 | 8.10 | 10.20 | 9.15 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.48 | -0.57 | 0.02 | -0.06 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 8.20 | 12.00 | 10.10 | 10.07 | +0.37 | +3.82% | 0.11 | 2 | 18 | 0.42 | -0.63 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 97.50 | 11.40 | 13.50 | 12.45 | % | 0.13 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 12.90 | 15.30 | 14.10 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.44 | -0.73 | 0.02 | -0.05 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 16.10 | 19.30 | 17.70 | 25.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | -0.81 | 0.02 | -0.04 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 20.70 | 24.50 | 22.60 | % | 0.21 | 0 | 0 | 0.68 | -0.87 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 25.30 | 29.20 | 27.25 | % | 0.24 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 30.20 | 34.20 | 32.20 | % | 0.27 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 35.20 | 39.20 | 37.20 | % | 0.30 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 40.20 | 44.20 | 42.20 | % | 0.32 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 45.20 | 49.20 | 47.20 | % | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |