Options Chain for ENTEGRIS INC COM (ENTG) - $126.00 as of 2/13/2026 6:15:49 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 | 91.90 | 95.80 | 93.85 | % | 2.50 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 40.00 | 89.40 | 93.30 | 91.35 | % | 2.28 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 42.50 | 86.90 | 90.80 | 88.85 | % | 2.09 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 45.00 | 84.40 | 88.30 | 86.35 | % | 1.92 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 47.50 | 81.90 | 85.80 | 83.85 | % | 1.77 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 50.00 | 79.40 | 83.30 | 81.35 | 39.42 | 0.00 | 0.00% | 1.63 | 0 | 119 | 4.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 4:00:10 PM EST |
| 55.00 | 74.40 | 78.30 | 76.35 | 40.00 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/13/2026 4:00:10 PM EST |
| 60.00 | 69.30 | 73.30 | 71.30 | % | 1.19 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 65.00 | 64.30 | 68.30 | 66.30 | % | 1.02 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 67.50 | 61.90 | 65.80 | 63.85 | 9.00 | 0.00 | 0.00% | 0.95 | 0 | 11 | 3.65 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:10 PM EST |
| 70.00 | 59.30 | 63.30 | 61.30 | 67.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 72.50 | 56.80 | 60.80 | 58.80 | 54.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 75.00 | 54.30 | 58.30 | 56.30 | 25.01 | 0.00 | 0.00% | 0.75 | 0 | 17 | 3.20 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:10 PM EST |
| 77.50 | 51.80 | 55.80 | 53.80 | 55.60 | 0.00 | 0.00% | 0.69 | 0 | 99 | 3.01 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 80.00 | 49.40 | 53.30 | 51.35 | 43.10 | 0.00 | 0.00% | 0.64 | 0 | 9 | 2.86 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 82.50 | 46.90 | 50.80 | 48.85 | 13.50 | 0.00 | 0.00% | 0.59 | 0 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 4:00:10 PM EST |
| 85.00 | 44.40 | 48.30 | 46.35 | 35.50 | 0.00 | 0.00% | 0.55 | 0 | 17 | 2.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 87.50 | 41.90 | 45.80 | 43.85 | 33.35 | 0.00 | 0.00% | 0.50 | 0 | 14 | 2.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:10 PM EST |
| 90.00 | 39.90 | 43.30 | 41.60 | 44.60 | 0.00 | 0.00% | 0.46 | 0 | 424 | 2.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 92.50 | 37.10 | 40.80 | 38.95 | 30.70 | 0.00 | 0.00% | 0.42 | 0 | 35 | 2.18 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 95.00 | 35.20 | 38.20 | 36.70 | 26.37 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 97.50 | 32.50 | 35.50 | 34.00 | 17.57 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.81 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:10 PM EST |
| 100.00 | 30.20 | 32.70 | 31.45 | 35.31 | 0.00 | 0.00% | 0.31 | 0 | 158 | 1.59 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 105.00 | 25.20 | 27.70 | 26.45 | 26.64 | 0.00 | 0.00% | 0.25 | 0 | 1,570 | 1.37 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 110.00 | 20.30 | 22.80 | 21.55 | 21.59 | 0.00 | 0.00% | 0.20 | 0 | 1,255 | 1.18 | 0.97 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 115.00 | 16.00 | 17.80 | 16.90 | 19.08 | +0.06 | +0.32% | 0.15 | 3 | 2,287 | 0.97 | 0.93 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 120.00 | 11.00 | 13.40 | 12.20 | 13.89 | -2.81 | -16.83% | 0.10 | 22 | 843 | 0.87 | 0.87 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 125.00 | 6.70 | 9.10 | 7.90 | 9.55 | +1.47 | +18.20% | 0.06 | 3 | 1,609 | 0.50 | 0.75 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 130.00 | 3.60 | 5.50 | 4.55 | 6.00 | +0.90 | +17.65% | 0.03 | 2 | 1,656 | 0.51 | 0.58 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 135.00 | 1.80 | 2.95 | 2.38 | 3.25 | +0.56 | +20.82% | 0.02 | 1 | 1,812 | 0.52 | 0.38 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 140.00 | 0.55 | 1.55 | 1.05 | 1.65 | +0.72 | +77.42% | 0.01 | 64 | 278 | 0.51 | 0.21 | 0.03 | -0.20 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.40 | -0.40 | -50.00% | 0.00 | 76 | 777 | 0.67 | 0.10 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.13 | -34.22% | 0.00 | 2 | 6,675 | 0.65 | 0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.02 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 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 | 2/13/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/13/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/13/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/13/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.10 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.21 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.90 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.70 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.92 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.49 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 92.50 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 97.50 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 328 | 1.23 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.85 | -0.01 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,150 | 0.79 | -0.03 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 115.00 | 0.05 | 0.85 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,741 | 0.65 | -0.07 | 0.01 | -0.14 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 120.00 | 0.60 | 1.40 | 1.00 | 0.70 | -0.78 | -52.71% | 0.01 | 55 | 4,455 | 0.67 | -0.13 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 125.00 | 0.50 | 1.95 | 1.23 | 1.45 | -0.97 | -40.09% | 0.01 | 105 | 170 | 0.50 | -0.25 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 130.00 | 2.65 | 3.70 | 3.18 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 458 | 0.54 | -0.42 | 0.04 | -0.29 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 135.00 | 4.90 | 7.00 | 5.95 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.54 | -0.62 | 0.04 | -0.27 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 140.00 | 8.10 | 10.90 | 9.50 | 10.85 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.75 | -0.79 | 0.03 | -0.20 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 145.00 | 12.50 | 15.30 | 13.90 | 30.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.90 | 0.02 | -0.12 | 1/23/2026 | 2/13/2026 4:00:10 PM EST |
| 150.00 | 16.90 | 20.40 | 18.65 | 34.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.06 | 2/3/2026 | 2/13/2026 4:00:10 PM EST |
| 155.00 | 21.80 | 25.20 | 23.50 | % | 0.15 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 160.00 | 26.80 | 30.70 | 28.75 | 26.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 165.00 | 31.80 | 35.40 | 33.60 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 36.80 | 40.70 | 38.75 | 43.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |