Options Chain for ENTEGRIS INC COM (ENTG) - $109.98 as of 3/13/2026 11:21:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.00 | 53.30 | 51.65 | % | 0.86 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 65.00 | 45.00 | 48.30 | 46.65 | % | 0.72 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 70.00 | 40.10 | 43.50 | 41.80 | % | 0.60 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 75.00 | 36.10 | 38.40 | 37.25 | 40.39 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:11 PM EST |
| 80.00 | 31.10 | 33.50 | 32.30 | % | 0.40 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 85.00 | 25.70 | 28.50 | 27.10 | 25.77 | % | 0.32 | 160 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST | |
| 90.00 | 20.70 | 23.60 | 22.15 | 51.23 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.02 | 2/24/2026 | 3/16/2026 4:00:11 PM EST |
| 95.00 | 16.40 | 18.70 | 17.55 | 16.02 | -6.03 | -27.35% | 0.18 | 80 | 81 | 1.74 | 0.97 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 97.50 | 14.00 | 16.10 | 15.05 | 37.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.52 | 0.94 | 0.01 | -0.17 | 2/20/2026 | 3/16/2026 4:00:11 PM EST |
| 100.00 | 11.40 | 13.30 | 12.35 | 35.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.24 | 0.90 | 0.02 | -0.24 | 2/20/2026 | 3/16/2026 4:00:11 PM EST |
| 105.00 | 6.80 | 9.30 | 8.05 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.15 | 0.79 | 0.03 | -0.36 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 110.00 | 4.20 | 4.80 | 4.50 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.77 | 0.60 | 0.04 | -0.45 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 115.00 | 1.75 | 2.30 | 2.03 | 2.00 | +0.45 | +29.04% | 0.02 | 8 | 42 | 0.72 | 0.37 | 0.04 | -0.41 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 120.00 | 0.65 | 1.25 | 0.95 | 0.82 | +0.02 | +2.50% | 0.01 | 80 | 1,445 | 0.73 | 0.18 | 0.03 | -0.29 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 125.00 | 0.15 | 1.60 | 0.88 | 0.28 | +0.01 | +3.71% | 0.01 | 5 | 71 | 0.93 | 0.07 | 0.02 | -0.15 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.07 | 0.02 | 0.01 | -0.06 | 3/11/2026 | 3/16/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.34 | +0.24 | +240.00% | 0.00 | 80 | 1,461 | 1.23 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 397 | 1.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.83 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.30 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 95.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.50 | -58.83% | 0.00 | 5 | 326 | 1.09 | -0.03 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 97.50 | 0.30 | 1.05 | 0.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.07 | -0.06 | 0.01 | -0.17 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 100.00 | 0.50 | 0.80 | 0.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.93 | -0.10 | 0.02 | -0.24 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 105.00 | 1.10 | 1.45 | 1.28 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1,247 | 0.82 | -0.21 | 0.03 | -0.36 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 110.00 | 2.40 | 2.95 | 2.68 | 2.65 | -2.45 | -48.04% | 0.02 | 1 | 1,453 | 0.75 | -0.40 | 0.04 | -0.45 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 115.00 | 5.00 | 5.50 | 5.25 | 5.95 | -2.55 | -30.00% | 0.05 | 13 | 143 | 0.72 | -0.63 | 0.04 | -0.41 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 120.00 | 8.20 | 10.20 | 9.20 | 9.29 | -2.81 | -23.23% | 0.08 | 23 | 502 | 1.05 | -0.82 | 0.03 | -0.29 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 125.00 | 12.60 | 14.40 | 13.50 | 13.67 | -1.88 | -12.09% | 0.11 | 1 | 502 | 1.10 | -0.93 | 0.02 | -0.15 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 130.00 | 17.50 | 19.20 | 18.35 | 10.37 | 0.00 | 0.00% | 0.14 | 0 | 583 | 1.27 | -0.98 | 0.01 | -0.06 | 3/10/2026 | 3/16/2026 4:00:11 PM EST |
| 135.00 | 22.10 | 24.10 | 23.10 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 133 | 1.43 | -0.99 | 0.00 | -0.02 | 3/4/2026 | 3/16/2026 4:00:11 PM EST |
| 140.00 | 27.40 | 29.00 | 28.20 | 14.97 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:11 PM EST |
| 145.00 | 32.40 | 34.00 | 33.20 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:11 PM EST |
| 150.00 | 37.40 | 39.00 | 38.20 | 21.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:11 PM EST |
| 155.00 | 42.40 | 44.00 | 43.20 | 20.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:11 PM EST |
| 160.00 | 47.40 | 49.00 | 48.20 | 41.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:11 PM EST |
| 165.00 | 52.40 | 54.00 | 53.20 | 39.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:11 PM EST |
| 170.00 | 56.60 | 60.30 | 58.45 | % | 0.34 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 175.00 | 61.60 | 65.30 | 63.45 | % | 0.36 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 180.00 | 66.60 | 70.30 | 68.45 | 53.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:11 PM EST |
| 185.00 | 71.80 | 75.40 | 73.60 | % | 0.40 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST |