Options Chain for ENTEGRIS INC COM (ENTG) - $72.76 as of 11/19/2025 3:21:27 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 | 39.50 | 43.40 | 41.45 | % | 1.28 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 35.00 | 37.00 | 40.80 | 38.90 | % | 1.11 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 37.50 | 34.50 | 38.30 | 36.40 | % | 0.97 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 40.00 | 32.00 | 35.80 | 33.90 | % | 0.85 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 42.50 | 29.50 | 33.40 | 31.45 | % | 0.74 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 45.00 | 27.00 | 30.80 | 28.90 | % | 0.64 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 47.50 | 24.50 | 28.30 | 26.40 | % | 0.56 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 50.00 | 22.00 | 25.80 | 23.90 | % | 0.48 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 55.00 | 16.90 | 20.80 | 18.85 | % | 0.34 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 57.50 | 14.50 | 18.30 | 16.40 | % | 0.29 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 60.00 | 12.00 | 15.90 | 13.95 | % | 0.23 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 62.50 | 10.30 | 13.10 | 11.70 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 35 | 2.96 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 7.10 | 10.80 | 8.95 | 12.80 | 0.00 | 0.00% | 0.14 | 0 | 17 | 2.66 | 0.97 | 0.03 | -0.04 | 6/2/2025 | 11/19/2025 3:59:56 PM EST |
| 67.50 | 4.60 | 8.50 | 6.55 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 2.32 | 0.89 | 0.04 | -0.16 | 6/2/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 2.55 | 6.50 | 4.53 | 20.95 | 0.00 | 0.00% | 0.06 | 0 | 24 | 2.11 | 0.77 | 0.06 | -0.28 | 10/17/2025 | 11/19/2025 3:59:56 PM EST |
| 72.50 | 0.60 | 4.60 | 2.60 | 2.25 | -0.58 | -20.50% | 0.04 | 7 | 8 | 1.87 | 0.59 | 0.08 | -0.40 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 2.80 | 1.43 | 1.10 | -0.30 | -21.43% | 0.02 | 2 | 59 | 1.58 | 0.40 | 0.07 | -0.44 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 2.55 | 1.28 | 0.48 | -0.30 | -38.47% | 0.02 | 2 | 112 | 1.90 | 0.24 | 0.06 | -0.38 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.84 | 0.15 | 0.04 | -0.32 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.56 | 0.07 | 0.02 | -0.18 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.20 | 0.04 | 0.01 | -0.10 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.24 | 0.01 | 0.01 | -0.03 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.26 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.37 | +0.27 | +270.00% | 0.00 | 1 | 85 | 2.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 193 | 3.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,423 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,361 | 3.80 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,274 | 2.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 2.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 221 | 5.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 767 | 4.23 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 530 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:56 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 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/19/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/19/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 57 | 5.13 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 1.45 | 0.73 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.16 | -0.03 | 0.03 | -0.04 | 10/28/2025 | 11/19/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.27 | -0.23 | -46.00% | 0.00 | 2 | 53 | 1.07 | -0.11 | 0.04 | -0.16 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.46 | -0.23 | 0.06 | -0.28 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 72.50 | 0.65 | 3.40 | 2.03 | 1.45 | -0.25 | -14.71% | 0.03 | 9 | 53 | 1.10 | -0.41 | 0.08 | -0.40 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 1.60 | 4.60 | 3.10 | 2.95 | -1.55 | -34.45% | 0.04 | 7 | 693 | 0.92 | -0.60 | 0.07 | -0.44 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 77.50 | 3.40 | 5.30 | 4.35 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 233 | 1.33 | -0.76 | 0.06 | -0.38 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 4.30 | 8.20 | 6.25 | 6.00 | -0.10 | -1.64% | 0.08 | 55 | 107 | 1.89 | -0.85 | 0.04 | -0.32 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 82.50 | 6.70 | 10.60 | 8.65 | 5.15 | 0.00 | 0.00% | 0.10 | 0 | 275 | 2.15 | -0.93 | 0.02 | -0.18 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 9.30 | 12.30 | 10.80 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.00 | -0.96 | 0.01 | -0.10 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 87.50 | 13.10 | 15.50 | 14.30 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 123 | 0.00 | -0.99 | 0.01 | -0.03 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 15.60 | 18.00 | 16.80 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 124 | 0.00 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 92.50 | 16.70 | 20.50 | 18.60 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 19.40 | 23.00 | 21.20 | 11.10 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 97.50 | 21.90 | 25.50 | 23.70 | 8.10 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 24.50 | 28.00 | 26.25 | 12.78 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 29.50 | 33.00 | 31.25 | 12.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 34.20 | 38.00 | 36.10 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 115.00 | 39.10 | 43.00 | 41.05 | % | 0.36 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 120.00 | 44.10 | 48.00 | 46.05 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 125.00 | 49.20 | 53.00 | 51.10 | % | 0.41 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 130.00 | 54.10 | 58.00 | 56.05 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 135.00 | 59.10 | 63.00 | 61.05 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 140.00 | 64.10 | 68.00 | 66.05 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 145.00 | 69.10 | 73.00 | 71.05 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |