Options Chain for ENTEGRIS INC COM (ENTG) - $87.96 as of 12/16/2025 9:01:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 48.50 | 52.50 | 50.50 | % | 1.35 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 40.00 | 45.90 | 50.00 | 47.95 | % | 1.20 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 42.50 | 43.50 | 47.50 | 45.50 | % | 1.07 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 45.00 | 41.00 | 45.00 | 43.00 | % | 0.96 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 47.50 | 38.50 | 42.50 | 40.50 | % | 0.85 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 50.00 | 36.00 | 40.00 | 38.00 | % | 0.76 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 55.00 | 31.00 | 35.00 | 33.00 | % | 0.60 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 60.00 | 26.00 | 30.00 | 28.00 | % | 0.47 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 65.00 | 21.00 | 25.00 | 23.00 | % | 0.35 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 67.50 | 19.70 | 21.80 | 20.75 | 8.69 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 4:00:08 PM EST |
| 70.00 | 17.40 | 19.30 | 18.35 | 23.90 | 0.00 | 0.00% | 0.26 | 0 | 12 | 2.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 4:00:08 PM EST |
| 72.50 | 13.70 | 17.50 | 15.60 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 4:00:08 PM EST |
| 75.00 | 11.30 | 15.00 | 13.15 | 13.48 | -1.62 | -10.73% | 0.18 | 2 | 24 | 2.26 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:08 PM EST |
| 77.50 | 9.30 | 12.50 | 10.90 | 9.94 | 0.00 | 0.00% | 0.14 | 0 | 1,019 | 1.93 | 0.99 | 0.00 | -0.01 | 12/3/2025 | 12/16/2025 4:00:08 PM EST |
| 80.00 | 6.60 | 10.20 | 8.40 | 14.92 | 0.00 | 0.00% | 0.11 | 0 | 124 | 1.72 | 0.96 | 0.02 | -0.07 | 12/11/2025 | 12/16/2025 4:00:08 PM EST |
| 82.50 | 4.50 | 7.80 | 6.15 | 7.57 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.45 | 0.91 | 0.04 | -0.17 | 12/15/2025 | 12/16/2025 4:00:08 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 3.80 | -3.70 | -49.34% | 0.04 | 8 | 164 | 1.31 | 0.77 | 0.07 | -0.27 | 12/16/2025 | 12/16/2025 4:00:08 PM EST |
| 87.50 | 1.80 | 2.10 | 1.95 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.52 | 0.56 | 0.09 | -0.31 | 12/12/2025 | 12/16/2025 4:00:08 PM EST |
| 90.00 | 0.75 | 1.15 | 0.95 | 1.68 | -0.52 | -23.64% | 0.01 | 1 | 239 | 0.52 | 0.33 | 0.09 | -0.27 | 12/16/2025 | 12/16/2025 4:00:08 PM EST |
| 92.50 | 0.25 | 0.55 | 0.40 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.55 | 0.16 | 0.06 | -0.18 | 12/15/2025 | 12/16/2025 4:00:08 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.80 | 0.06 | 0.03 | -0.09 | 12/15/2025 | 12/16/2025 4:00:08 PM EST |
| 97.50 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/16/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.85 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/16/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/16/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 42.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/16/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 949 | 3.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:08 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.50 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 4:00:08 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:08 PM EST |
| 77.50 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.68 | -0.01 | 0.00 | -0.01 | 12/4/2025 | 12/16/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.75 | -0.04 | 0.02 | -0.07 | 12/15/2025 | 12/16/2025 4:00:08 PM EST |
| 82.50 | 0.10 | 1.10 | 0.60 | 0.22 | -0.93 | -80.87% | 0.01 | 10 | 28 | 1.01 | -0.09 | 0.04 | -0.17 | 12/16/2025 | 12/16/2025 4:00:08 PM EST |
| 85.00 | 0.65 | 0.95 | 0.80 | 0.65 | +0.08 | +14.04% | 0.01 | 1 | 153 | 0.62 | -0.23 | 0.07 | -0.27 | 12/16/2025 | 12/16/2025 4:00:08 PM EST |
| 87.50 | 1.35 | 1.70 | 1.53 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 927 | 0.58 | -0.44 | 0.09 | -0.31 | 12/15/2025 | 12/16/2025 4:00:08 PM EST |
| 90.00 | 2.80 | 3.20 | 3.00 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 5,437 | 0.58 | -0.67 | 0.09 | -0.27 | 12/15/2025 | 12/16/2025 4:00:08 PM EST |
| 92.50 | 3.80 | 6.20 | 5.00 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 131 | 1.09 | -0.84 | 0.06 | -0.18 | 12/15/2025 | 12/16/2025 4:00:08 PM EST |
| 95.00 | 5.90 | 8.50 | 7.20 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.25 | -0.94 | 0.03 | -0.09 | 12/12/2025 | 12/16/2025 4:00:08 PM EST |
| 97.50 | 8.40 | 11.10 | 9.75 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.50 | -0.98 | 0.01 | -0.03 | 10/29/2025 | 12/16/2025 4:00:08 PM EST |
| 100.00 | 10.10 | 13.40 | 11.75 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.62 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/16/2025 4:00:08 PM EST |
| 105.00 | 15.00 | 19.00 | 17.00 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 4:00:08 PM EST |
| 110.00 | 20.00 | 24.00 | 22.00 | 16.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 4:00:08 PM EST |
| 115.00 | 25.00 | 29.00 | 27.00 | 23.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/16/2025 4:00:08 PM EST |
| 120.00 | 30.00 | 34.00 | 32.00 | % | 0.27 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 125.00 | 35.30 | 38.50 | 36.90 | % | 0.30 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 130.00 | 40.30 | 43.70 | 42.00 | % | 0.32 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 135.00 | 45.40 | 48.70 | 47.05 | % | 0.35 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 140.00 | 50.40 | 53.30 | 51.85 | % | 0.37 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST | |||
| 145.00 | 55.80 | 58.30 | 57.05 | % | 0.39 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:08 PM EST |