Options Chain for ENTEGRIS INC COM (ENTG) - $101.19 as of 2/4/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.50 | 48.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 39.70 | 43.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 34.70 | 38.60 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 29.90 | 34.10 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 25.10 | 29.20 | 26.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.95 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 20.90 | 24.60 | % | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 16.50 | 20.20 | 16.98 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.85 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 13.70 | 14.80 | 14.00 | +2.80 | +25.00% | 1 | 9 | 0.52 | 0.77 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 11.90 | 14.90 | % | 0 | 0 | 0.51 | 0.73 | 0.02 | -0.08 | 2/4/2025 4:00:04 PM EST | |||
| 95.00 | 10.40 | 11.40 | 9.80 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.68 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 9.00 | 9.90 | 9.30 | +0.50 | +5.69% | 22 | 57 | 0.51 | 0.63 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 7.80 | 8.30 | 8.20 | +1.10 | +15.50% | 36 | 122 | 0.50 | 0.57 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 5.70 | 6.00 | 5.80 | +0.75 | +14.86% | 346 | 1,592 | 0.51 | 0.46 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 3.50 | 4.20 | 3.85 | +0.78 | +25.41% | 193 | 870 | 0.49 | 0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 2.20 | 2.85 | 2.69 | +0.54 | +25.12% | 53 | 214 | 0.48 | 0.27 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 1.45 | 1.95 | 1.67 | +0.41 | +32.54% | 4 | 30 | 0.49 | 0.19 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 0.80 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.13 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 0.20 | 2.65 | % | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 0.05 | 1.15 | % | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.22 | % | 1 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.05 | 2.40 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 0.10 | 2.65 | % | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 0.55 | 2.70 | % | 0 | 0 | 0.67 | -0.09 | 0.01 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 1.25 | 1.90 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.15 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 2.30 | 2.95 | 3.01 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.23 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 2.75 | 3.80 | 4.34 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.27 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 3.80 | 4.50 | 4.10 | -0.20 | -4.66% | 2 | 6 | 0.51 | -0.32 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 4.90 | 5.50 | 5.34 | -0.58 | -9.80% | 1 | 8 | 0.51 | -0.37 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 5.30 | 6.80 | 6.48 | -0.71 | -9.88% | 2 | 10 | 0.49 | -0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 8.00 | 9.40 | 7.80 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.54 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 11.20 | 12.50 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.64 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 14.90 | 16.40 | 15.73 | % | 1 | 0 | 0.47 | -0.73 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 120.00 | 18.20 | 22.00 | 15.48 | 0.00 | 0.00% | 0 | 30 | 0.61 | -0.81 | 0.02 | -0.05 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 22.60 | 26.60 | % | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 27.10 | 31.20 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 32.10 | 36.00 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 36.70 | 41.50 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 41.90 | 46.40 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 46.70 | 50.90 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST |