Options Chain for ENTEGRIS INC COM (ENTG) - $107.26 as of 2/21/2025 3:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.10 | 42.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 33.10 | 37.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 28.30 | 32.30 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 23.50 | 27.50 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 18.90 | 22.80 | % | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 14.70 | 18.50 | % | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 11.30 | 14.40 | % | 0 | 0 | 0.46 | 0.76 | 0.02 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 97.50 | 9.40 | 12.60 | % | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 7.80 | 9.70 | % | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 5.90 | 7.40 | 6.10 | % | 2 | 0 | 0.43 | 0.52 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 110.00 | 3.80 | 5.20 | 3.80 | -1.54 | -28.84% | 54 | 1 | 0.41 | 0.39 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 115.00 | 2.30 | 3.70 | % | 0 | 0 | 0.41 | 0.27 | 0.02 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.10 | 3.00 | % | 0 | 0 | 0.38 | 0.19 | 0.02 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.90 | % | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.55 | % | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.05 | 2.40 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.85 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.85 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.85 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.10 | 0.70 | 1.00 | % | 4 | 0 | 0.44 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 85.00 | 0.25 | 2.70 | % | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.90 | 3.40 | % | 0 | 0 | 0.44 | -0.17 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 2.15 | 3.40 | 2.45 | % | 4 | 0 | 0.42 | -0.24 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 97.50 | 2.90 | 4.30 | 3.20 | % | 7 | 0 | 0.42 | -0.29 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 100.00 | 3.70 | 4.80 | % | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 5.90 | 7.10 | % | 0 | 0 | 0.39 | -0.48 | 0.03 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 8.80 | 10.30 | % | 0 | 0 | 0.39 | -0.61 | 0.03 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 10.30 | 13.50 | % | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 14.40 | 18.50 | % | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 19.10 | 23.00 | % | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 23.70 | 27.80 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 28.80 | 33.10 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 34.00 | 37.70 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 38.80 | 42.70 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 43.90 | 47.90 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 48.80 | 52.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 53.80 | 57.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |