Options Chain for ENTEGRIS INC COM (ENTG) - $107.97 as of 1/22/2025 8:42:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.20 | 58.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 50.40 | 53.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 45.40 | 49.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 39.60 | 44.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 34.60 | 39.40 | 32.80 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.01 | 11/5/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 30.60 | 33.60 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 25.70 | 28.80 | 21.70 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.96 | 0.00 | -0.03 | 11/15/2024 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 20.90 | 24.00 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.93 | 0.01 | -0.05 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 17.00 | 19.20 | 10.40 | 0.00 | 0.00% | 0 | 51 | 0.69 | 0.87 | 0.01 | -0.06 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 92.50 | 14.40 | 17.80 | 14.90 | 0.00 | 0.00% | 0 | 95 | 0.77 | 0.84 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 12.10 | 15.70 | 12.52 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.80 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 97.50 | 11.20 | 12.60 | 7.65 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.75 | 0.02 | -0.09 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 8.40 | 10.30 | 10.37 | 0.00 | 0.00% | 0 | 57 | 0.42 | 0.70 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 5.90 | 8.10 | 6.82 | 0.00 | 0.00% | 0 | 235 | 0.48 | 0.58 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 4.20 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 316 | 0.46 | 0.45 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 2.45 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 1,428 | 0.45 | 0.32 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 1.25 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 142 | 0.44 | 0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 296 | 0.44 | 0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.25 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 164 | 0.44 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.05 | 0.01 | -0.02 | 11/29/2024 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.64 | 0.02 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 81 | 0.70 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.75 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 202 | 0.81 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 1.37 | 0.00 | 0.00% | 0 | 40 | 0.86 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.35 | 0.67 | 0.00 | 0.00% | 0 | 55 | 0.72 | -0.02 | 0.00 | -0.02 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.04 | 0.00 | -0.03 | 11/25/2024 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.20 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.07 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.60 | 2.90 | 1.33 | 0.00 | 0.00% | 0 | 126 | 0.62 | -0.13 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 92.50 | 0.95 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 157 | 0.50 | -0.16 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 1.40 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 202 | 0.51 | -0.20 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 97.50 | 1.75 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.25 | 0.02 | -0.09 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 2.65 | 3.00 | 2.98 | 0.00 | 0.00% | 0 | 168 | 0.47 | -0.30 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 4.50 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 126 | 0.52 | -0.42 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 6.50 | 8.60 | 8.20 | 0.00 | 0.00% | 0 | 136 | 0.47 | -0.55 | 0.03 | -0.10 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 9.90 | 11.80 | 14.67 | 0.00 | 0.00% | 0 | 441 | 0.47 | -0.68 | 0.03 | -0.08 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 13.40 | 15.90 | 16.30 | 0.00 | 0.00% | 0 | 65 | 0.44 | -0.79 | 0.02 | -0.07 | 10/14/2024 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 17.30 | 20.30 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.87 | 0.02 | -0.05 | 12/4/2024 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 21.40 | 24.90 | 22.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.92 | 0.01 | -0.03 | 9/30/2024 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 26.70 | 29.70 | 25.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.02 | 8/20/2024 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 31.10 | 35.00 | 33.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 9/12/2024 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 36.70 | 40.00 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 41.30 | 44.50 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 46.10 | 49.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 51.10 | 54.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 56.70 | 59.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 61.70 | 64.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 66.10 | 69.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 71.20 | 74.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 185.00 | 76.70 | 79.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 81.70 | 84.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 86.10 | 89.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 91.70 | 94.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 101.20 | 104.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |