Options Chain for ENTEGRIS INC COM (ENTG) - $137.01 as of 2/24/2026 7:54:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.70 | 73.80 | 71.75 | % | 1.10 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 70.00 | 64.70 | 68.80 | 66.75 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 75.00 | 60.30 | 63.90 | 62.10 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 80.00 | 55.60 | 59.00 | 57.30 | % | 0.72 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 85.00 | 51.80 | 54.20 | 53.00 | % | 0.62 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 90.00 | 46.70 | 49.40 | 48.05 | % | 0.53 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 95.00 | 42.10 | 44.70 | 43.40 | 46.98 | % | 0.46 | 1 | 0 | 0.85 | 0.96 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:48 PM EST | |
| 100.00 | 37.60 | 40.20 | 38.90 | % | 0.39 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.04 | 2/24/2026 3:59:48 PM EST | |||
| 105.00 | 33.00 | 35.70 | 34.35 | % | 0.33 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.06 | 2/24/2026 3:59:48 PM EST | |||
| 110.00 | 28.60 | 31.30 | 29.95 | % | 0.27 | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.07 | 2/24/2026 3:59:48 PM EST | |||
| 115.00 | 24.60 | 26.90 | 25.75 | 15.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.08 | 2/6/2026 | 2/24/2026 3:59:48 PM EST |
| 120.00 | 20.80 | 23.30 | 22.05 | 13.59 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | 0.77 | 0.01 | -0.09 | 2/9/2026 | 2/24/2026 3:59:48 PM EST |
| 125.00 | 17.40 | 18.70 | 18.05 | % | 0.14 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.10 | 2/24/2026 3:59:48 PM EST | |||
| 130.00 | 14.20 | 16.30 | 15.25 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.64 | 0.01 | -0.11 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 135.00 | 11.70 | 13.00 | 12.35 | 14.00 | +2.90 | +26.13% | 0.09 | 1 | 3 | 0.54 | 0.57 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 140.00 | 9.20 | 10.20 | 9.70 | 11.00 | +1.50 | +15.79% | 0.07 | 13 | 304 | 0.56 | 0.50 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 145.00 | 7.50 | 7.90 | 7.70 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.55 | 0.43 | 0.01 | -0.11 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 150.00 | 5.80 | 7.70 | 6.75 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.57 | 0.36 | 0.01 | -0.10 | 2/18/2026 | 2/24/2026 3:59:48 PM EST |
| 155.00 | 4.50 | 4.80 | 4.65 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.53 | 0.30 | 0.01 | -0.10 | 2/17/2026 | 2/24/2026 3:59:48 PM EST |
| 160.00 | 3.50 | 3.80 | 3.65 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.53 | 0.25 | 0.01 | -0.09 | 2/17/2026 | 2/24/2026 3:59:48 PM EST |
| 165.00 | 2.65 | 3.00 | 2.83 | 4.00 | +1.00 | +33.34% | 0.02 | 1 | 17 | 0.53 | 0.20 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 170.00 | 1.95 | 2.90 | 2.43 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.01 | -0.07 | 2/24/2026 3:59:48 PM EST | |||
| 175.00 | 1.50 | 2.10 | 1.80 | 2.04 | % | 0.01 | 2 | 0 | 0.55 | 0.13 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:48 PM EST | |
| 180.00 | 1.15 | 2.30 | 1.73 | 1.90 | +0.65 | +52.00% | 0.01 | 1 | 0 | 0.58 | 0.10 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 185.00 | 0.40 | 2.95 | 1.68 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.08 | 0.01 | -0.04 | 2/13/2026 | 2/24/2026 3:59:48 PM EST |
| 190.00 | 0.50 | 1.40 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.06 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 3:59:48 PM EST |
| 195.00 | 0.10 | 1.25 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | 0.55 | % | 0.01 | 1 | 0 | 0.80 | 0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 100.00 | 0.40 | 1.75 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | -0.06 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 3:59:48 PM EST |
| 105.00 | 1.10 | 2.05 | 1.58 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.09 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 110.00 | 2.10 | 3.80 | 2.95 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.64 | -0.13 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 115.00 | 3.20 | 3.40 | 3.30 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.58 | -0.18 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 120.00 | 4.20 | 4.60 | 4.40 | 4.00 | -0.97 | -19.52% | 0.04 | 4 | 7 | 0.56 | -0.23 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 125.00 | 5.60 | 6.10 | 5.85 | % | 0.05 | 0 | 0 | 0.55 | -0.29 | 0.01 | -0.10 | 2/24/2026 3:59:48 PM EST | |||
| 130.00 | 7.40 | 7.90 | 7.65 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.54 | -0.36 | 0.01 | -0.11 | 2/17/2026 | 2/24/2026 3:59:48 PM EST |
| 135.00 | 9.60 | 10.10 | 9.85 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.53 | -0.43 | 0.01 | -0.11 | 2/19/2026 | 2/24/2026 3:59:48 PM EST |
| 140.00 | 12.20 | 13.20 | 12.70 | 11.60 | -3.70 | -24.19% | 0.09 | 8 | 2 | 0.53 | -0.50 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 145.00 | 15.20 | 16.20 | 15.70 | 14.00 | -5.15 | -26.90% | 0.11 | 1 | 4 | 0.52 | -0.57 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 150.00 | 18.20 | 19.70 | 18.95 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.51 | -0.64 | 0.01 | -0.10 | 2/12/2026 | 2/24/2026 3:59:48 PM EST |
| 155.00 | 21.90 | 23.10 | 22.50 | 26.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.70 | 0.01 | -0.10 | 2/13/2026 | 2/24/2026 3:59:48 PM EST |
| 160.00 | 25.90 | 27.50 | 26.70 | 35.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | -0.75 | 0.01 | -0.09 | 2/10/2026 | 2/24/2026 3:59:48 PM EST |
| 165.00 | 29.20 | 31.60 | 30.40 | % | 0.18 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.08 | 2/24/2026 3:59:48 PM EST | |||
| 170.00 | 33.30 | 36.00 | 34.65 | % | 0.20 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.07 | 2/24/2026 3:59:48 PM EST | |||
| 175.00 | 37.80 | 40.50 | 39.15 | % | 0.22 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.06 | 2/24/2026 3:59:48 PM EST | |||
| 180.00 | 42.30 | 45.30 | 43.80 | % | 0.24 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.05 | 2/24/2026 3:59:48 PM EST | |||
| 185.00 | 47.10 | 50.10 | 48.60 | % | 0.26 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.04 | 2/24/2026 3:59:48 PM EST | |||
| 190.00 | 51.90 | 54.50 | 53.20 | % | 0.28 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.04 | 2/24/2026 3:59:48 PM EST | |||
| 195.00 | 56.80 | 59.70 | 58.25 | % | 0.30 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 200.00 | 61.70 | 64.70 | 63.20 | % | 0.32 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST |