Options Chain for ENTEGRIS INC COM (ENTG) - $96.81 as of 10/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 64.80 | 68.30 | 66.55 | % | 2.05 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 35.00 | 62.30 | 65.60 | 63.95 | % | 1.83 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 37.50 | 59.80 | 63.10 | 61.45 | % | 1.64 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 40.00 | 57.10 | 60.70 | 58.90 | % | 1.47 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 42.50 | 54.70 | 58.20 | 56.45 | % | 1.33 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 45.00 | 52.20 | 55.80 | 54.00 | % | 1.20 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 47.50 | 49.80 | 53.30 | 51.55 | % | 1.09 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 50.00 | 47.20 | 50.80 | 49.00 | % | 0.98 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 55.00 | 42.40 | 45.90 | 44.15 | % | 0.80 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 57.50 | 40.00 | 43.40 | 41.70 | % | 0.73 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 60.00 | 37.30 | 40.90 | 39.10 | % | 0.65 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 62.50 | 35.10 | 38.60 | 36.85 | 14.00 | 0.00 | 0.00% | 0.59 | 0 | 35 | 1.07 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 10/3/2025 3:59:48 PM EST |
| 65.00 | 32.50 | 36.20 | 34.35 | 12.80 | 0.00 | 0.00% | 0.53 | 0 | 17 | 1.11 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 10/3/2025 3:59:48 PM EST |
| 67.50 | 30.30 | 33.80 | 32.05 | 11.00 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.03 | 0.98 | 0.00 | -0.01 | 6/2/2025 | 10/3/2025 3:59:48 PM EST |
| 70.00 | 27.90 | 31.40 | 29.65 | 23.50 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.00 | 0.97 | 0.00 | -0.02 | 9/17/2025 | 10/3/2025 3:59:48 PM EST |
| 72.50 | 25.60 | 29.20 | 27.40 | 17.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.95 | 0.95 | 0.00 | -0.02 | 8/22/2025 | 10/3/2025 3:59:48 PM EST |
| 75.00 | 23.20 | 26.80 | 25.00 | 23.90 | 0.00 | 0.00% | 0.33 | 0 | 56 | 0.90 | 0.93 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 77.50 | 21.00 | 24.60 | 22.80 | 9.70 | 0.00 | 0.00% | 0.29 | 0 | 111 | 0.86 | 0.91 | 0.01 | -0.03 | 9/9/2025 | 10/3/2025 3:59:48 PM EST |
| 80.00 | 19.00 | 22.50 | 20.75 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 79 | 0.83 | 0.88 | 0.01 | -0.04 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 82.50 | 16.90 | 20.40 | 18.65 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.56 | 0.84 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 85.00 | 15.00 | 18.50 | 16.75 | 13.75 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.57 | 0.80 | 0.01 | -0.06 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 87.50 | 13.50 | 16.30 | 14.90 | 15.37 | +1.75 | +12.85% | 0.17 | 1 | 51 | 0.58 | 0.76 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 90.00 | 11.30 | 15.20 | 13.25 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.58 | 0.72 | 0.02 | -0.07 | 9/18/2025 | 10/3/2025 3:59:48 PM EST |
| 92.50 | 9.70 | 13.60 | 11.65 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 160 | 0.58 | 0.67 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 95.00 | 8.30 | 11.30 | 9.80 | 10.30 | +1.28 | +14.20% | 0.10 | 4 | 32 | 0.55 | 0.62 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 97.50 | 6.90 | 10.40 | 8.65 | 7.95 | +2.15 | +37.07% | 0.09 | 1 | 27 | 0.56 | 0.57 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 100.00 | 5.70 | 7.80 | 6.75 | 8.03 | +3.68 | +84.60% | 0.07 | 4 | 85 | 0.50 | 0.52 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 105.00 | 4.70 | 6.70 | 5.70 | 5.85 | +2.25 | +62.50% | 0.05 | 1 | 162 | 0.57 | 0.42 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 110.00 | 2.15 | 4.40 | 3.28 | 4.30 | +0.60 | +16.22% | 0.03 | 4 | 2,502 | 0.49 | 0.34 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 115.00 | 2.25 | 3.20 | 2.73 | 3.10 | +0.73 | +30.81% | 0.02 | 423 | 673 | 0.53 | 0.26 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 120.00 | 0.60 | 3.60 | 2.10 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.55 | 0.20 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 125.00 | 0.10 | 3.60 | 1.85 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.15 | 0.01 | -0.05 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.60 | 0.11 | 0.01 | -0.04 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.08 | 0.01 | -0.03 | 3/31/2025 | 10/3/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.06 | 0.01 | -0.03 | 6/26/2025 | 10/3/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.82 | 0.04 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/3/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/3/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/3/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/3/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/3/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.90 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 2.35 | 1.18 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.08 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 10/3/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.60 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.90 | -0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.59 | -0.03 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 72.50 | 0.15 | 1.35 | 0.75 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.61 | -0.05 | 0.00 | -0.02 | 9/9/2025 | 10/3/2025 3:59:48 PM EST |
| 75.00 | 0.70 | 1.15 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.60 | -0.07 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 77.50 | 0.35 | 2.20 | 1.28 | 1.20 | -0.29 | -19.47% | 0.02 | 114 | 132 | 0.59 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 80.00 | 1.10 | 1.70 | 1.40 | 1.55 | -0.55 | -26.19% | 0.02 | 1 | 23 | 0.55 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 82.50 | 0.75 | 2.05 | 1.40 | 1.90 | -1.70 | -47.23% | 0.02 | 17 | 27 | 0.49 | -0.16 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 85.00 | 0.45 | 4.00 | 2.23 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.51 | -0.20 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 87.50 | 1.20 | 5.10 | 3.15 | 3.20 | -1.30 | -28.89% | 0.04 | 2 | 14 | 0.54 | -0.24 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 90.00 | 2.15 | 4.50 | 3.33 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.50 | -0.28 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 92.50 | 2.70 | 6.80 | 4.75 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.54 | -0.33 | 0.02 | -0.08 | 9/23/2025 | 10/3/2025 3:59:48 PM EST |
| 95.00 | 3.70 | 7.90 | 5.80 | 6.00 | -1.20 | -16.67% | 0.06 | 1 | 9 | 0.54 | -0.38 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 97.50 | 5.10 | 9.00 | 7.05 | 7.50 | -2.50 | -25.00% | 0.07 | 1 | 9 | 0.54 | -0.43 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 100.00 | 6.40 | 10.30 | 8.35 | 12.66 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.54 | -0.48 | 0.02 | -0.08 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 105.00 | 9.40 | 13.20 | 11.30 | 28.08 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.53 | -0.58 | 0.02 | -0.08 | 8/15/2025 | 10/3/2025 3:59:48 PM EST |
| 110.00 | 13.40 | 16.70 | 15.05 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.02 | -0.08 | 10/3/2025 3:59:48 PM EST | |||
| 115.00 | 16.70 | 20.60 | 18.65 | % | 0.16 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.07 | 10/3/2025 3:59:48 PM EST | |||
| 120.00 | 21.00 | 24.70 | 22.85 | % | 0.19 | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.06 | 10/3/2025 3:59:48 PM EST | |||
| 125.00 | 25.20 | 29.10 | 27.15 | % | 0.22 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.05 | 10/3/2025 3:59:48 PM EST | |||
| 130.00 | 30.00 | 33.60 | 31.80 | % | 0.24 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.04 | 10/3/2025 3:59:48 PM EST | |||
| 135.00 | 34.70 | 38.40 | 36.55 | % | 0.27 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 140.00 | 39.60 | 43.10 | 41.35 | % | 0.30 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 145.00 | 44.50 | 48.00 | 46.25 | % | 0.32 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:48 PM EST |