Options Chain for ENTEGRIS INC COM (ENTG) - $132.35 as of 4/10/2026 6:05:45 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 | 69.90 | 73.20 | 71.55 | % | 1.10 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 64.90 | 67.80 | 66.35 | % | 0.95 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 59.90 | 62.80 | 61.35 | % | 0.82 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 54.90 | 58.50 | 56.70 | % | 0.71 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 49.90 | 53.20 | 51.55 | % | 0.61 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 44.90 | 48.10 | 46.50 | % | 0.52 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 40.60 | 42.80 | 41.70 | % | 0.44 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 35.60 | 37.80 | 36.70 | 34.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 30.50 | 32.80 | 31.65 | 14.60 | 0.00 | 0.00% | 0.30 | 0 | 39 | 2.89 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 24.90 | 27.80 | 26.35 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.50 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 20.50 | 23.00 | 21.75 | 14.30 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 15.00 | 17.90 | 16.45 | 16.01 | 0.00 | 0.00% | 0.14 | 0 | 806 | 1.78 | 0.98 | 0.01 | -0.07 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 11.00 | 13.70 | 12.35 | 10.54 | -2.74 | -20.64% | 0.10 | 96 | 215 | 1.68 | 0.92 | 0.02 | -0.29 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 6.00 | 8.70 | 7.35 | 6.61 | -3.04 | -31.51% | 0.06 | 36 | 313 | 1.23 | 0.78 | 0.03 | -0.60 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 135.00 | 2.25 | 5.60 | 3.93 | 4.00 | -2.55 | -38.94% | 0.03 | 9 | 444 | 0.74 | 0.59 | 0.05 | -0.77 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 1.75 | 3.70 | 2.73 | 1.48 | -1.72 | -53.75% | 0.02 | 1 | 1,202 | 1.02 | 0.36 | 0.04 | -0.73 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 0.55 | 1.40 | 0.98 | 1.00 | +0.21 | +26.59% | 0.01 | 1,333 | 2,378 | 0.88 | 0.18 | 0.03 | -0.52 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,122 | 0.87 | 0.08 | 0.02 | -0.28 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 1.15 | +0.80 | +228.58% | 0.00 | 1 | 9 | 1.57 | 0.02 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.73 | 0.01 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 3.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,301 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 550 | 2.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 998 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.42 | -1.53 | -78.47% | 0.00 | 4 | 34 | 1.53 | -0.02 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,538 | 1.35 | -0.08 | 0.02 | -0.29 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 0.55 | 2.20 | 1.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,641 | 0.94 | -0.22 | 0.03 | -0.60 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 135.00 | 2.15 | 3.00 | 2.58 | 2.44 | -0.01 | -0.41% | 0.02 | 1,325 | 2,350 | 0.82 | -0.41 | 0.05 | -0.77 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 4.30 | 7.00 | 5.65 | 7.00 | +1.90 | +37.26% | 0.04 | 1 | 34 | 0.88 | -0.64 | 0.04 | -0.73 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 7.80 | 11.00 | 9.40 | % | 0.06 | 0 | 4 | 1.35 | -0.82 | 0.03 | -0.52 | 4/15/2026 3:59:58 PM EST | |||
| 150.00 | 12.30 | 15.40 | 13.85 | % | 0.09 | 0 | 0 | 1.60 | -0.92 | 0.02 | -0.28 | 4/15/2026 3:59:58 PM EST | |||
| 155.00 | 17.20 | 20.20 | 18.70 | % | 0.12 | 0 | 0 | 1.83 | -0.98 | 0.01 | -0.07 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 22.00 | 25.20 | 23.60 | % | 0.15 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.02 | 4/15/2026 3:59:58 PM EST | |||
| 165.00 | 26.60 | 30.20 | 28.40 | % | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 32.00 | 35.20 | 33.60 | % | 0.20 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 37.00 | 40.10 | 38.55 | % | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 180.00 | 41.70 | 45.10 | 43.40 | % | 0.24 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 185.00 | 46.70 | 50.20 | 48.45 | % | 0.26 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 190.00 | 52.20 | 55.20 | 53.70 | % | 0.28 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 195.00 | 57.30 | 60.20 | 58.75 | % | 0.30 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 200.00 | 62.10 | 65.20 | 63.65 | % | 0.32 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |