Options Chain for ENTEGRIS INC COM (ENTG) - $155.00 as of 10/1/2026 5:27:08 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 | 101.50 | 105.70 | 103.60 | % | 1.88 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 60.00 | 96.90 | 100.80 | 98.85 | % | 1.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 65.00 | 91.80 | 95.80 | 93.80 | % | 1.44 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 70.00 | 87.00 | 90.90 | 88.95 | % | 1.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 75.00 | 81.90 | 86.00 | 83.95 | % | 1.12 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 80.00 | 76.80 | 81.10 | 78.95 | 52.20 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 10/1/2026 4:00:05 PM EST |
| 85.00 | 72.70 | 76.30 | 74.50 | % | 0.88 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 90.00 | 67.80 | 71.30 | 69.55 | 53.10 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 10/1/2026 4:00:05 PM EST |
| 95.00 | 62.80 | 66.50 | 64.65 | 55.20 | 0.00 | 0.00% | 0.68 | 0 | 15 | 1.06 | 0.98 | 0.00 | -0.03 | 8/10/2026 | 10/1/2026 4:00:05 PM EST |
| 100.00 | 58.30 | 61.80 | 60.05 | 35.80 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.05 | 0.96 | 0.00 | -0.03 | 8/3/2026 | 10/1/2026 4:00:05 PM EST |
| 105.00 | 53.40 | 57.10 | 55.25 | 84.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.04 | 6/22/2026 | 10/1/2026 4:00:05 PM EST |
| 110.00 | 49.00 | 52.80 | 50.90 | 42.30 | 0.00 | 0.00% | 0.46 | 0 | 87 | 0.95 | 0.93 | 0.00 | -0.06 | 8/20/2026 | 10/1/2026 4:00:05 PM EST |
| 115.00 | 44.40 | 48.20 | 46.30 | 38.35 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.91 | 0.91 | 0.00 | -0.07 | 8/4/2026 | 10/1/2026 4:00:05 PM EST |
| 120.00 | 40.20 | 44.00 | 42.10 | 41.74 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.74 | 0.88 | 0.00 | -0.08 | 8/18/2026 | 10/1/2026 4:00:05 PM EST |
| 125.00 | 36.10 | 39.90 | 38.00 | 32.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.74 | 0.85 | 0.01 | -0.10 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 130.00 | 32.10 | 35.90 | 34.00 | 17.10 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.73 | 0.81 | 0.01 | -0.11 | 9/17/2026 | 10/1/2026 4:00:05 PM EST |
| 135.00 | 28.40 | 32.00 | 30.20 | 29.90 | +5.15 | +20.81% | 0.22 | 2 | 16 | 0.72 | 0.77 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 140.00 | 24.80 | 28.50 | 26.65 | 24.79 | 0.00 | 0.00% | 0.19 | 0 | 87 | 0.70 | 0.73 | 0.01 | -0.14 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 145.00 | 21.60 | 25.30 | 23.45 | 10.03 | 0.00 | 0.00% | 0.16 | 0 | 250 | 0.70 | 0.69 | 0.01 | -0.14 | 9/14/2026 | 10/1/2026 4:00:05 PM EST |
| 150.00 | 19.50 | 22.40 | 20.95 | 20.57 | +4.49 | +27.93% | 0.14 | 3 | 1,667 | 0.71 | 0.64 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 155.00 | 15.80 | 19.80 | 17.80 | 18.90 | +4.40 | +30.35% | 0.11 | 1 | 21 | 0.68 | 0.59 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 160.00 | 13.40 | 16.70 | 15.05 | 14.80 | +1.80 | +13.85% | 0.09 | 1 | 62 | 0.67 | 0.54 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 165.00 | 11.90 | 14.00 | 12.95 | 13.45 | +1.06 | +8.56% | 0.08 | 1 | 74 | 0.66 | 0.49 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 170.00 | 10.10 | 13.20 | 11.65 | 11.50 | +4.00 | +53.34% | 0.07 | 1,849 | 175 | 0.69 | 0.44 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 7.50 | 11.30 | 9.40 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.66 | 0.39 | 0.01 | -0.15 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 180.00 | 6.00 | 10.20 | 8.10 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.66 | 0.34 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 185.00 | 4.90 | 8.80 | 6.85 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.66 | 0.30 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 190.00 | 4.00 | 6.50 | 5.25 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.63 | 0.27 | 0.01 | -0.13 | 9/1/2026 | 10/1/2026 4:00:05 PM EST |
| 195.00 | 2.85 | 6.60 | 4.73 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.65 | 0.23 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 200.00 | 2.80 | 6.10 | 4.45 | 4.57 | +1.07 | +30.58% | 0.02 | 1 | 138 | 0.68 | 0.20 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 1.80 | 4.90 | 3.35 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.69 | 0.15 | 0.01 | -0.09 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 0.10 | 4.30 | 2.20 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.61 | 0.11 | 0.01 | -0.08 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 0.05 | 1.75 | 0.90 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.55 | 0.08 | 0.00 | -0.06 | 8/31/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 0.05 | 1.50 | 0.78 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.06 | 0.00 | -0.05 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 250.00 | 0.05 | 2.00 | 1.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.04 | 0.00 | -0.04 | 8/19/2026 | 10/1/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.83 | 0.03 | 0.00 | -0.03 | 8/13/2026 | 10/1/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.02 | 0.00 | -0.02 | 8/12/2026 | 10/1/2026 4:00:05 PM EST |
| 280.00 | 0.10 | 1.00 | 0.55 | 0.40 | +0.11 | +37.94% | 0.00 | 2 | 35 | 0.74 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.51 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 10/1/2026 4:00:05 PM EST |
| 75.00 | 0.10 | 1.55 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.16 | -0.01 | 0.00 | -0.02 | 9/16/2026 | 10/1/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.22 | -0.01 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.15 | -0.02 | 0.00 | -0.03 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 2.95 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.91 | -0.04 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 105.00 | 0.45 | 3.10 | 1.78 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.81 | -0.05 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 110.00 | 0.45 | 3.50 | 1.98 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.76 | -0.07 | 0.00 | -0.06 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 115.00 | 1.20 | 2.80 | 2.00 | 2.30 | -0.82 | -26.29% | 0.02 | 30 | 202 | 0.72 | -0.09 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 120.00 | 1.15 | 4.60 | 2.88 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.71 | -0.12 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 125.00 | 2.45 | 4.70 | 3.58 | 4.30 | -0.26 | -5.71% | 0.03 | 1 | 58 | 0.70 | -0.15 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 130.00 | 2.60 | 6.40 | 4.50 | 6.21 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.68 | -0.19 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 135.00 | 3.90 | 7.90 | 5.90 | 6.00 | -3.34 | -35.76% | 0.04 | 1 | 60 | 0.69 | -0.23 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 140.00 | 5.40 | 9.40 | 7.40 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.68 | -0.27 | 0.01 | -0.14 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 145.00 | 7.10 | 10.90 | 9.00 | 12.65 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.66 | -0.31 | 0.01 | -0.14 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 150.00 | 10.00 | 12.90 | 11.45 | 11.80 | -1.95 | -14.19% | 0.08 | 158 | 10 | 0.68 | -0.36 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 155.00 | 11.30 | 15.30 | 13.30 | 13.65 | -13.45 | -49.64% | 0.09 | 4 | 288 | 0.66 | -0.41 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 160.00 | 13.80 | 18.00 | 15.90 | 16.15 | -18.40 | -53.26% | 0.10 | 4 | 9 | 0.66 | -0.46 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 165.00 | 16.60 | 19.40 | 18.00 | 18.30 | -13.30 | -42.09% | 0.11 | 1 | 5 | 0.62 | -0.51 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 170.00 | 19.60 | 23.40 | 21.50 | 22.90 | -12.60 | -35.50% | 0.13 | 37 | 91 | 0.64 | -0.56 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 23.10 | 26.80 | 24.95 | 38.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | -0.61 | 0.01 | -0.15 | 6/23/2026 | 10/1/2026 4:00:05 PM EST |
| 180.00 | 26.50 | 30.40 | 28.45 | 42.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.66 | 0.01 | -0.14 | 6/16/2026 | 10/1/2026 4:00:05 PM EST |
| 185.00 | 30.30 | 34.20 | 32.25 | 43.35 | 0.00 | 0.00% | 0.17 | 0 | 150 | 0.63 | -0.70 | 0.01 | -0.14 | 6/23/2026 | 10/1/2026 4:00:05 PM EST |
| 190.00 | 34.30 | 38.30 | 36.30 | % | 0.19 | 0 | 0 | 0.63 | -0.73 | 0.01 | -0.13 | 10/1/2026 4:00:05 PM EST | |||
| 195.00 | 38.50 | 42.30 | 40.40 | % | 0.21 | 0 | 0 | 0.63 | -0.77 | 0.01 | -0.12 | 10/1/2026 4:00:05 PM EST | |||
| 200.00 | 42.60 | 46.40 | 44.50 | 55.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.11 | 6/26/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 51.40 | 55.20 | 53.30 | % | 0.25 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.09 | 10/1/2026 4:00:05 PM EST | |||
| 220.00 | 60.60 | 64.50 | 62.55 | % | 0.28 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.08 | 10/1/2026 4:00:05 PM EST | |||
| 230.00 | 70.10 | 73.90 | 72.00 | % | 0.31 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.06 | 10/1/2026 4:00:05 PM EST | |||
| 240.00 | 79.80 | 83.50 | 81.65 | % | 0.34 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.05 | 10/1/2026 4:00:05 PM EST | |||
| 250.00 | 89.60 | 93.30 | 91.45 | % | 0.37 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.04 | 10/1/2026 4:00:05 PM EST | |||
| 260.00 | 99.50 | 103.30 | 101.40 | % | 0.39 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.03 | 10/1/2026 4:00:05 PM EST | |||
| 270.00 | 109.50 | 113.40 | 111.45 | % | 0.41 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 280.00 | 119.50 | 123.40 | 121.45 | % | 0.43 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST |