Options Chain for ENTEGRIS INC COM (ENTG) - $85.49 as of 12/26/2025 1:01:42 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 | 46.80 | 50.80 | 48.80 | % | 1.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 44.30 | 48.40 | 46.35 | % | 1.16 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 42.50 | 41.90 | 45.90 | 43.90 | % | 1.03 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 39.40 | 43.40 | 41.40 | % | 0.92 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 47.50 | 36.90 | 40.90 | 38.90 | % | 0.82 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 34.40 | 38.50 | 36.45 | 39.42 | 0.00 | 0.00% | 0.73 | 0 | 120 | 1.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 29.60 | 33.60 | 31.60 | 40.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 24.90 | 28.90 | 26.90 | % | 0.45 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 20.20 | 23.90 | 22.05 | % | 0.34 | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 67.50 | 18.10 | 21.70 | 19.90 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.75 | 0.91 | 0.01 | -0.03 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 15.90 | 20.00 | 17.95 | 17.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.77 | 0.88 | 0.01 | -0.04 | 9/5/2025 | 12/26/2025 3:59:58 PM EST |
| 72.50 | 13.70 | 17.50 | 15.60 | 11.66 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | 0.84 | 0.01 | -0.05 | 11/17/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 11.80 | 15.70 | 13.75 | 13.19 | -9.24 | -41.20% | 0.18 | 3 | 20 | 0.41 | 0.80 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 77.50 | 10.00 | 14.10 | 12.05 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.48 | 0.75 | 0.02 | -0.05 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 8.10 | 12.40 | 10.25 | 11.31 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.48 | 0.70 | 0.02 | -0.06 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 82.50 | 6.80 | 9.70 | 8.25 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.45 | 0.64 | 0.02 | -0.06 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 7.20 | 8.40 | 7.80 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.52 | 0.58 | 0.02 | -0.06 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 87.50 | 6.00 | 7.20 | 6.60 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.52 | 0.52 | 0.03 | -0.06 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 3.00 | 6.10 | 4.55 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 1,723 | 0.44 | 0.45 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 92.50 | 2.25 | 5.20 | 3.73 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.44 | 0.38 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 1.35 | 4.40 | 2.88 | 3.50 | -0.10 | -2.78% | 0.03 | 1 | 35 | 0.43 | 0.32 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 97.50 | 1.95 | 3.70 | 2.83 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.48 | 0.27 | 0.02 | -0.05 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 0.60 | 3.00 | 1.80 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.43 | 0.23 | 0.02 | -0.04 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.10 | 3.60 | 1.85 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.48 | 0.17 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.65 | 2.00 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,244 | 0.53 | 0.12 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.15 | 1.70 | 0.93 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | 0.11 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.67 | 0.05 | 0.01 | -0.02 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.03 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.02 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.02 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.91 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.80 | -0.03 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.15 | 1.60 | 0.88 | 0.76 | -0.24 | -24.00% | 0.01 | 1 | 23 | 0.56 | -0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 67.50 | 0.10 | 2.15 | 1.13 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.53 | -0.09 | 0.01 | -0.03 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.40 | 2.25 | 1.33 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.52 | -0.12 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 72.50 | 0.65 | 2.60 | 1.63 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.51 | -0.16 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.95 | 2.90 | 1.93 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.48 | -0.20 | 0.02 | -0.05 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 77.50 | 1.40 | 3.60 | 2.50 | 3.20 | -0.40 | -11.12% | 0.03 | 6 | 29 | 0.47 | -0.25 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 2.15 | 4.50 | 3.33 | 3.80 | -0.30 | -7.32% | 0.04 | 2 | 129 | 0.47 | -0.30 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 82.50 | 2.80 | 5.50 | 4.15 | 5.53 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.46 | -0.36 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 5.60 | 6.60 | 6.10 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.52 | -0.42 | 0.02 | -0.06 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 87.50 | 6.80 | 7.90 | 7.35 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.51 | -0.48 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 6.50 | 9.40 | 7.95 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.45 | -0.55 | 0.03 | -0.06 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 92.50 | 8.10 | 10.90 | 9.50 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.44 | -0.62 | 0.03 | -0.05 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 9.90 | 14.10 | 12.00 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.49 | -0.68 | 0.02 | -0.05 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 97.50 | 11.70 | 15.80 | 13.75 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.47 | -0.73 | 0.02 | -0.05 | 10/29/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 13.80 | 17.70 | 15.75 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.45 | -0.77 | 0.02 | -0.04 | 10/23/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 17.80 | 21.90 | 19.85 | 33.58 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.68 | -0.83 | 0.02 | -0.04 | 11/18/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 22.40 | 26.50 | 24.45 | % | 0.22 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 27.10 | 31.10 | 29.10 | % | 0.25 | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 31.90 | 35.90 | 33.90 | % | 0.28 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 36.80 | 40.90 | 38.85 | % | 0.31 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 41.80 | 45.80 | 43.80 | % | 0.34 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 46.80 | 50.80 | 48.80 | % | 0.36 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 51.80 | 55.80 | 53.80 | % | 0.38 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 56.80 | 60.80 | 58.80 | % | 0.41 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST |