Options Chain for ENTEGRIS INC COM (ENTG) - $122.71 as of 1/30/2026 3:01:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.50 | 60.50 | 58.50 | % | 0.97 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 65.00 | 51.50 | 55.70 | 53.60 | % | 0.82 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 70.00 | 46.50 | 50.80 | 48.65 | % | 0.69 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 75.00 | 41.70 | 45.70 | 43.70 | 40.39 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 37.00 | 40.90 | 38.95 | % | 0.49 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 85.00 | 32.20 | 36.20 | 34.20 | % | 0.40 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 90.00 | 27.70 | 31.70 | 29.70 | 27.22 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | 0.93 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 23.50 | 27.40 | 25.45 | % | 0.27 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 97.50 | 21.70 | 25.40 | 23.55 | % | 0.24 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 100.00 | 19.50 | 23.40 | 21.45 | 20.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.58 | 0.82 | 0.01 | -0.07 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 17.20 | 18.90 | 18.05 | 14.88 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.59 | 0.75 | 0.01 | -0.08 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 13.70 | 14.90 | 14.30 | 15.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.56 | 0.68 | 0.01 | -0.09 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 10.70 | 12.80 | 11.75 | 12.30 | +1.70 | +16.04% | 0.10 | 9 | 39 | 0.57 | 0.60 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 8.20 | 9.20 | 8.70 | 11.43 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.53 | 0.53 | 0.02 | -0.11 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 6.30 | 8.20 | 7.25 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.56 | 0.45 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 4.70 | 6.60 | 5.65 | 7.21 | +1.63 | +29.22% | 0.04 | 6 | 3 | 0.56 | 0.38 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 3.50 | 4.70 | 4.10 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.54 | 0.31 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 140.00 | 2.50 | 4.10 | 3.30 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | 0.26 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 1.85 | 3.30 | 2.58 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.21 | 0.01 | -0.08 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 150.00 | 0.50 | 2.60 | 1.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.17 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 155.00 | 1.00 | 2.70 | 1.85 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.01 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 160.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.85 | 0.93 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.08 | 0.01 | -0.04 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 170.00 | 0.20 | 2.25 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 175.00 | 0.15 | 0.80 | 0.48 | 1.00 | +0.08 | +8.70% | 0.00 | 1 | 1 | 0.57 | 0.05 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.00 | -0.02 | 1/30/2026 4:00:03 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 | 1.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.04 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.01 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 95.00 | 1.55 | 3.50 | 2.53 | % | 0.03 | 0 | 0 | 0.63 | -0.12 | 0.01 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 97.50 | 0.70 | 2.90 | 1.80 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.52 | -0.15 | 0.01 | -0.06 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 2.40 | 2.95 | 2.68 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.58 | -0.18 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 3.50 | 4.10 | 3.80 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.56 | -0.25 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 5.10 | 5.80 | 5.45 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | -0.32 | 0.01 | -0.09 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 7.00 | 8.20 | 7.60 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.56 | -0.40 | 0.02 | -0.10 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 9.50 | 10.70 | 10.10 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.55 | -0.47 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 12.50 | 14.60 | 13.55 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.58 | -0.55 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 15.90 | 17.90 | 16.90 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.58 | -0.62 | 0.02 | -0.10 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 19.70 | 21.50 | 20.60 | % | 0.15 | 0 | 0 | 0.59 | -0.69 | 0.01 | -0.09 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 23.80 | 25.50 | 24.65 | % | 0.18 | 0 | 0 | 0.59 | -0.74 | 0.01 | -0.09 | 1/30/2026 4:00:03 PM EST | |||
| 145.00 | 26.70 | 30.40 | 28.55 | % | 0.20 | 0 | 0 | 0.72 | -0.79 | 0.01 | -0.08 | 1/30/2026 4:00:03 PM EST | |||
| 150.00 | 31.10 | 35.20 | 33.15 | % | 0.22 | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.07 | 1/30/2026 4:00:03 PM EST | |||
| 155.00 | 35.70 | 39.80 | 37.75 | % | 0.24 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 160.00 | 40.40 | 44.00 | 42.20 | % | 0.26 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 165.00 | 45.30 | 49.20 | 47.25 | % | 0.29 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 170.00 | 50.20 | 54.00 | 52.10 | % | 0.31 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 175.00 | 55.10 | 58.00 | 56.55 | % | 0.32 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 180.00 | 60.10 | 63.70 | 61.90 | % | 0.34 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST |