Options Chain for ENTEGRIS INC COM (ENTG) - $150.10 as of 10/27/2026 8:52:50 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
90.00 59.40 63.20 61.30 % 0.68 0 0 1.14 0.97 0.00 -0.04 10/27/2026 4:00:09 PM EST
95.00 54.80 58.60 56.70 % 0.60 0 0 1.09 0.95 0.00 -0.05 10/27/2026 4:00:09 PM EST
100.00 50.20 54.00 52.10 % 0.52 0 0 1.03 0.94 0.00 -0.06 10/27/2026 4:00:09 PM EST
105.00 45.70 49.50 47.60 % 0.45 0 0 0.98 0.92 0.00 -0.07 10/27/2026 4:00:09 PM EST
110.00 41.60 45.00 43.30 % 0.39 0 0 0.74 0.89 0.00 -0.08 10/27/2026 4:00:09 PM EST
115.00 37.10 40.40 38.75 % 0.34 0 0 0.71 0.87 0.01 -0.10 10/27/2026 4:00:09 PM EST
120.00 33.20 37.10 35.15 % 0.29 0 0 0.73 0.83 0.01 -0.11 10/27/2026 4:00:09 PM EST
125.00 29.40 33.30 31.35 31.02 % 0.25 1 0 0.73 0.80 0.01 -0.12 10/27/2026 10/27/2026 4:00:09 PM EST
130.00 26.30 29.90 28.10 % 0.22 0 0 0.74 0.75 0.01 -0.13 10/27/2026 4:00:09 PM EST
135.00 22.70 26.40 24.55 13.80 0.00 0.00% 0.18 0 1 0.72 0.71 0.01 -0.14 10/22/2026 10/27/2026 4:00:09 PM EST
140.00 20.30 23.70 22.00 12.35 0.00 0.00% 0.16 0 2 0.73 0.66 0.01 -0.15 10/23/2026 10/27/2026 4:00:09 PM EST
145.00 17.50 20.70 19.10 8.29 0.00 0.00% 0.13 0 3 0.72 0.61 0.01 -0.15 10/22/2026 10/27/2026 4:00:09 PM EST
150.00 14.40 18.10 16.25 10.50 0.00 0.00% 0.11 0 9 0.70 0.56 0.01 -0.15 10/26/2026 10/27/2026 4:00:09 PM EST
155.00 12.50 15.70 14.10 % 0.09 0 0 0.70 0.51 0.01 -0.15 10/27/2026 4:00:09 PM EST
160.00 10.50 13.90 12.20 4.87 0.00 0.00% 0.08 0 1 0.70 0.46 0.01 -0.15 10/22/2026 10/27/2026 4:00:09 PM EST
165.00 8.70 12.10 10.40 % 0.06 0 0 0.70 0.41 0.01 -0.15 10/27/2026 4:00:09 PM EST
170.00 6.70 10.80 8.75 5.80 0.00 0.00% 0.05 0 2 0.69 0.37 0.01 -0.14 10/26/2026 10/27/2026 4:00:09 PM EST
175.00 5.80 8.20 7.00 3.21 0.00 0.00% 0.04 0 2 0.67 0.32 0.01 -0.13 10/22/2026 10/27/2026 4:00:09 PM EST
180.00 4.10 8.30 6.20 2.70 0.00 0.00% 0.03 0 19 0.68 0.28 0.01 -0.13 10/23/2026 10/27/2026 4:00:09 PM EST
185.00 3.60 6.80 5.20 5.10 % 0.03 1 0 0.68 0.25 0.01 -0.12 10/27/2026 10/27/2026 4:00:09 PM EST
190.00 2.80 6.00 4.40 1.71 0.00 0.00% 0.02 0 1 0.68 0.22 0.01 -0.11 10/22/2026 10/27/2026 4:00:09 PM EST
195.00 2.15 5.20 3.68 % 0.02 0 0 0.67 0.19 0.01 -0.10 10/27/2026 4:00:09 PM EST
200.00 1.55 4.60 3.08 2.14 0.00 0.00% 0.02 0 2 0.67 0.16 0.01 -0.09 10/21/2026 10/27/2026 4:00:09 PM EST
210.00 0.60 3.50 2.05 1.40 0.00 0.00% 0.01 0 1 0.65 0.12 0.01 -0.08 10/19/2026 10/27/2026 4:00:09 PM EST
220.00 0.60 2.95 1.78 % 0.01 0 0 0.69 0.09 0.00 -0.06 10/27/2026 4:00:09 PM EST
230.00 0.30 1.65 0.98 % 0.00 0 0 0.66 0.07 0.00 -0.05 10/27/2026 4:00:09 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
90.00 0.30 0.95 0.63 1.53 0.00 0.00% 0.01 0 1 0.74 -0.03 0.00 -0.04 10/22/2026 10/27/2026 4:00:09 PM EST
95.00 0.05 2.90 1.48 % 0.02 0 0 0.78 -0.05 0.00 -0.05 10/27/2026 4:00:09 PM EST
100.00 0.80 1.65 1.23 2.30 0.00 0.00% 0.01 0 20 0.76 -0.06 0.00 -0.06 10/26/2026 10/27/2026 4:00:09 PM EST
105.00 1.00 2.35 1.68 4.46 0.00 0.00% 0.02 0 8 0.74 -0.08 0.00 -0.07 10/22/2026 10/27/2026 4:00:09 PM EST
110.00 1.35 3.70 2.53 % 0.02 0 0 0.75 -0.11 0.00 -0.08 10/27/2026 4:00:09 PM EST
115.00 2.20 4.90 3.55 3.10 % 0.03 1 0 0.76 -0.13 0.01 -0.10 10/27/2026 10/27/2026 4:00:09 PM EST
120.00 3.10 5.50 4.30 4.29 -4.46 -50.98% 0.04 2 1 0.74 -0.17 0.01 -0.11 10/27/2026 10/27/2026 4:00:09 PM EST
125.00 4.30 6.20 5.25 11.00 0.00 0.00% 0.04 0 1 0.71 -0.20 0.01 -0.12 10/23/2026 10/27/2026 4:00:09 PM EST
130.00 5.60 8.70 7.15 8.00 -5.60 -41.18% 0.06 1 2 0.73 -0.25 0.01 -0.13 10/27/2026 10/27/2026 4:00:09 PM EST
135.00 6.80 9.40 8.10 16.21 0.00 0.00% 0.06 0 2 0.69 -0.29 0.01 -0.14 10/23/2026 10/27/2026 4:00:09 PM EST
140.00 9.20 11.60 10.40 19.20 0.00 0.00% 0.07 0 2 0.70 -0.34 0.01 -0.15 10/22/2026 10/27/2026 4:00:09 PM EST
145.00 11.40 14.70 13.05 18.10 0.00 0.00% 0.09 0 15 0.71 -0.39 0.01 -0.15 10/16/2026 10/27/2026 4:00:09 PM EST
150.00 14.10 17.20 15.65 % 0.10 0 0 0.71 -0.44 0.01 -0.15 10/27/2026 4:00:09 PM EST
155.00 16.80 20.20 18.50 % 0.12 0 0 0.71 -0.49 0.01 -0.15 10/27/2026 4:00:09 PM EST
160.00 19.80 22.90 21.35 21.50 -5.20 -19.48% 0.13 1 87 0.70 -0.54 0.01 -0.15 10/27/2026 10/27/2026 4:00:09 PM EST
165.00 22.60 26.10 24.35 % 0.15 0 0 0.69 -0.59 0.01 -0.15 10/27/2026 4:00:09 PM EST
170.00 25.80 29.50 27.65 % 0.16 0 0 0.68 -0.63 0.01 -0.14 10/27/2026 4:00:09 PM EST
175.00 29.80 33.20 31.50 % 0.18 0 0 0.69 -0.68 0.01 -0.13 10/27/2026 4:00:09 PM EST
180.00 33.30 36.90 35.10 % 0.20 0 0 0.67 -0.72 0.01 -0.13 10/27/2026 4:00:09 PM EST
185.00 37.40 41.20 39.30 % 0.21 0 0 0.67 -0.75 0.01 -0.12 10/27/2026 4:00:09 PM EST
190.00 41.50 45.50 43.50 % 0.23 0 0 0.67 -0.78 0.01 -0.11 10/27/2026 4:00:09 PM EST
195.00 45.90 49.80 47.85 % 0.25 0 0 0.66 -0.81 0.01 -0.10 10/27/2026 4:00:09 PM EST
200.00 50.40 54.20 52.30 % 0.26 0 0 0.66 -0.84 0.01 -0.09 10/27/2026 4:00:09 PM EST
210.00 59.60 63.40 61.50 % 0.29 0 0 0.83 -0.88 0.01 -0.08 10/27/2026 4:00:09 PM EST
220.00 68.90 72.80 70.85 % 0.32 0 0 0.87 -0.91 0.00 -0.06 10/27/2026 4:00:09 PM EST
230.00 78.50 82.30 80.40 % 0.35 0 0 0.88 -0.93 0.00 -0.05 10/27/2026 4:00:09 PM EST