Options Chain for ENTEGRIS INC COM (ENTG) - $95.86 as of 12/12/2025 9:27:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 55.90 | 59.50 | 57.70 | % | 1.54 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 40.00 | 53.40 | 57.00 | 55.20 | % | 1.38 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 42.50 | 50.90 | 54.50 | 52.70 | % | 1.24 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 45.00 | 48.40 | 52.00 | 50.20 | % | 1.12 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 47.50 | 45.90 | 49.50 | 47.70 | % | 1.00 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 50.00 | 43.30 | 47.10 | 45.20 | % | 0.90 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 55.00 | 38.30 | 42.10 | 40.20 | % | 0.73 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 60.00 | 33.30 | 37.10 | 35.20 | % | 0.59 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 65.00 | 29.10 | 32.10 | 30.60 | % | 0.47 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 67.50 | 25.90 | 29.60 | 27.75 | 8.69 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:07 PM EST |
| 70.00 | 23.40 | 27.10 | 25.25 | 23.90 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 72.50 | 20.90 | 24.60 | 22.75 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.84 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 4:00:07 PM EST |
| 75.00 | 18.30 | 22.10 | 20.20 | 15.10 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.65 | 0.99 | 0.00 | -0.04 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 77.50 | 16.60 | 19.60 | 18.10 | 9.94 | 0.00 | 0.00% | 0.23 | 0 | 1,019 | 1.43 | 0.99 | 0.00 | -0.04 | 12/3/2025 | 12/11/2025 4:00:07 PM EST |
| 80.00 | 13.40 | 16.60 | 15.00 | 14.92 | 0.00 | 0.00% | 0.19 | 0 | 124 | 0.85 | 0.97 | 0.01 | -0.07 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 82.50 | 11.80 | 14.20 | 13.00 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 106 | 1.04 | 0.96 | 0.01 | -0.08 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 85.00 | 9.10 | 11.60 | 10.35 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 166 | 0.92 | 0.93 | 0.02 | -0.10 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 87.50 | 6.50 | 9.60 | 8.05 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.92 | 0.87 | 0.03 | -0.14 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 90.00 | 4.70 | 7.40 | 6.05 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 239 | 0.70 | 0.79 | 0.03 | -0.18 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 92.50 | 3.10 | 5.40 | 4.25 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.46 | 0.72 | 0.05 | -0.17 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 95.00 | 2.00 | 3.60 | 2.80 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.45 | 0.60 | 0.06 | -0.17 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 97.50 | 1.00 | 2.50 | 1.75 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.43 | 0.43 | 0.07 | -0.15 | 12/9/2025 | 12/11/2025 4:00:07 PM EST |
| 100.00 | 0.55 | 1.50 | 1.03 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.42 | 0.25 | 0.06 | -0.11 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.47 | 0.05 | 0.02 | -0.03 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.57 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 955 | 2.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.07 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:07 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 1.94 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.43 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.77 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/11/2025 4:00:07 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.05 | -0.01 | 0.00 | -0.04 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.87 | -0.03 | 0.01 | -0.07 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | -0.04 | 0.01 | -0.08 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.87 | -0.07 | 0.02 | -0.10 | 12/9/2025 | 12/11/2025 4:00:07 PM EST |
| 87.50 | 0.10 | 0.95 | 0.53 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.55 | -0.13 | 0.03 | -0.14 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 90.00 | 0.30 | 1.40 | 0.85 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.48 | -0.21 | 0.03 | -0.18 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 92.50 | 0.90 | 2.15 | 1.53 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.52 | -0.28 | 0.05 | -0.17 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 95.00 | 1.65 | 3.50 | 2.58 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.50 | -0.40 | 0.06 | -0.17 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 97.50 | 2.80 | 5.20 | 4.00 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.57 | 0.07 | -0.15 | 10/29/2025 | 12/11/2025 4:00:07 PM EST |
| 100.00 | 5.10 | 7.20 | 6.15 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.56 | -0.75 | 0.06 | -0.11 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 105.00 | 8.60 | 11.80 | 10.20 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.03 | 10/29/2025 | 12/11/2025 4:00:07 PM EST |
| 110.00 | 13.40 | 16.30 | 14.85 | 16.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 4:00:07 PM EST |
| 115.00 | 18.00 | 21.70 | 19.85 | 23.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:07 PM EST |
| 120.00 | 23.00 | 26.70 | 24.85 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 125.00 | 28.00 | 31.70 | 29.85 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 130.00 | 33.00 | 36.70 | 34.85 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 135.00 | 38.00 | 41.70 | 39.85 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 140.00 | 43.00 | 46.70 | 44.85 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 145.00 | 48.00 | 51.60 | 49.80 | % | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST |