Options Chain for ENTEGRIS INC COM (ENTG) - $115.75 as of 3/26/2026 8:53:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 76.50 | 80.60 | 78.55 | % | 2.09 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 74.10 | 78.00 | 76.05 | % | 1.90 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 42.50 | 71.60 | 75.60 | 73.60 | % | 1.73 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 69.10 | 73.00 | 71.05 | % | 1.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 47.50 | 66.60 | 70.50 | 68.55 | % | 1.44 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 50.00 | 64.20 | 68.20 | 66.20 | % | 1.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 55.00 | 59.20 | 63.20 | 61.20 | % | 1.11 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 60.00 | 54.40 | 58.20 | 56.30 | % | 0.94 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 65.00 | 50.10 | 53.30 | 51.70 | % | 0.80 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 67.50 | 47.80 | 50.80 | 49.30 | % | 0.73 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 70.00 | 45.30 | 48.50 | 46.90 | % | 0.67 | 0 | 4 | 1.17 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 72.50 | 42.90 | 46.20 | 44.55 | % | 0.61 | 0 | 5 | 1.13 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 75.00 | 40.60 | 43.80 | 42.20 | % | 0.56 | 0 | 20 | 1.08 | 0.97 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 77.50 | 38.40 | 41.60 | 40.00 | % | 0.52 | 0 | 2 | 1.06 | 0.96 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 36.10 | 39.20 | 37.65 | % | 0.47 | 0 | 2 | 1.01 | 0.94 | 0.00 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 82.50 | 33.80 | 37.00 | 35.40 | % | 0.43 | 0 | 4 | 0.98 | 0.93 | 0.00 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 85.00 | 31.90 | 34.60 | 33.25 | % | 0.39 | 0 | 14 | 0.78 | 0.91 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 87.50 | 29.70 | 32.60 | 31.15 | % | 0.36 | 0 | 11 | 0.77 | 0.89 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 27.80 | 30.50 | 29.15 | % | 0.32 | 0 | 74 | 0.77 | 0.87 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 92.50 | 25.60 | 28.10 | 26.85 | % | 0.29 | 0 | 121 | 0.74 | 0.85 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 23.80 | 25.80 | 24.80 | % | 0.26 | 0 | 397 | 0.72 | 0.82 | 0.01 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 97.50 | 21.80 | 24.50 | 23.15 | % | 0.24 | 0 | 13 | 0.73 | 0.79 | 0.01 | -0.09 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 20.10 | 21.90 | 21.00 | 23.30 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.70 | 0.77 | 0.01 | -0.09 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 105.00 | 16.90 | 18.50 | 17.70 | % | 0.17 | 0 | 55 | 0.69 | 0.70 | 0.01 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 110.00 | 14.10 | 15.40 | 14.75 | % | 0.13 | 0 | 191 | 0.69 | 0.64 | 0.01 | -0.11 | 3/26/2026 4:00:00 PM EST | |||
| 115.00 | 11.70 | 12.20 | 11.95 | % | 0.10 | 0 | 24 | 0.67 | 0.57 | 0.01 | -0.12 | 3/26/2026 4:00:00 PM EST | |||
| 120.00 | 9.10 | 10.40 | 9.75 | 10.07 | -3.43 | -25.41% | 0.08 | 1 | 2,054 | 0.66 | 0.50 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 125.00 | 6.30 | 8.40 | 7.35 | 8.23 | % | 0.06 | 1 | 23 | 0.63 | 0.43 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 130.00 | 5.60 | 6.70 | 6.15 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.65 | 0.36 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 135.00 | 4.30 | 4.90 | 4.60 | 5.05 | -1.94 | -27.76% | 0.03 | 14 | 257 | 0.63 | 0.30 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 140.00 | 3.30 | 4.30 | 3.80 | 3.92 | -0.18 | -4.39% | 0.03 | 2 | 272 | 0.65 | 0.25 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 145.00 | 2.40 | 3.70 | 3.05 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 0.65 | 0.20 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 150.00 | 1.75 | 2.75 | 2.25 | 2.41 | -0.59 | -19.67% | 0.01 | 1 | 43 | 0.64 | 0.16 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 155.00 | 1.25 | 2.75 | 2.00 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.66 | 0.13 | 0.01 | -0.06 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 160.00 | 0.75 | 2.25 | 1.50 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.10 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 25 | 0.81 | 0.08 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 8 | 0.88 | 0.06 | 0.00 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 2 | 0.86 | 0.05 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.94 | 0.03 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.98 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.84 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.88 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 24 | 0.98 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 14 | 1.09 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 67.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | -0.02 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 36 | 1.16 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 75.00 | 0.10 | 2.70 | 1.40 | % | 0.02 | 0 | 129 | 0.82 | -0.03 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 77.50 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 102 | 1.02 | -0.04 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 7 | 0.99 | -0.06 | 0.00 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 82.50 | 0.05 | 2.95 | 1.50 | % | 0.02 | 0 | 35 | 0.67 | -0.07 | 0.00 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 85.00 | 0.50 | 3.40 | 1.95 | % | 0.02 | 0 | 5 | 0.74 | -0.09 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 87.50 | 1.40 | 3.70 | 2.55 | % | 0.03 | 0 | 35 | 0.77 | -0.11 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 1.30 | 3.30 | 2.30 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.70 | -0.13 | 0.01 | -0.07 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 92.50 | 1.40 | 3.40 | 2.40 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.66 | -0.15 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 95.00 | 2.60 | 3.90 | 3.25 | % | 0.03 | 0 | 29 | 0.68 | -0.18 | 0.01 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 97.50 | 2.70 | 4.30 | 3.50 | % | 0.04 | 0 | 61 | 0.65 | -0.21 | 0.01 | -0.09 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 3.90 | 5.10 | 4.50 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 1,624 | 0.67 | -0.23 | 0.01 | -0.09 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 105.00 | 5.00 | 6.60 | 5.80 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.64 | -0.30 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 110.00 | 8.20 | 8.60 | 8.40 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.67 | -0.36 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 115.00 | 10.50 | 10.90 | 10.70 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.65 | -0.43 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 120.00 | 13.00 | 13.60 | 13.30 | 11.13 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.62 | -0.50 | 0.01 | -0.12 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 125.00 | 15.00 | 16.60 | 15.80 | % | 0.13 | 0 | 21 | 0.61 | -0.57 | 0.01 | -0.11 | 3/26/2026 4:00:00 PM EST | |||
| 130.00 | 18.80 | 20.00 | 19.40 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.63 | -0.64 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 135.00 | 22.00 | 24.20 | 23.10 | % | 0.17 | 0 | 14 | 0.61 | -0.70 | 0.01 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 25.30 | 28.30 | 26.80 | % | 0.19 | 0 | 2 | 0.58 | -0.75 | 0.01 | -0.09 | 3/26/2026 4:00:00 PM EST | |||
| 145.00 | 29.40 | 32.40 | 30.90 | % | 0.21 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 150.00 | 33.80 | 36.60 | 35.20 | % | 0.23 | 0 | 2 | 0.71 | -0.84 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 155.00 | 38.40 | 41.80 | 40.10 | % | 0.26 | 0 | 2 | 0.78 | -0.87 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 160.00 | 42.90 | 45.90 | 44.40 | % | 0.28 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 165.00 | 47.70 | 50.60 | 49.15 | % | 0.30 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 170.00 | 52.40 | 55.90 | 54.15 | % | 0.32 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 175.00 | 57.50 | 60.50 | 59.00 | % | 0.34 | 0 | 1 | 0.85 | -0.95 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 62.40 | 65.60 | 64.00 | % | 0.36 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 67.30 | 71.10 | 69.20 | % | 0.37 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 190.00 | 72.10 | 76.20 | 74.15 | % | 0.39 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 195.00 | 77.20 | 81.20 | 79.20 | % | 0.41 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 200.00 | 82.20 | 86.10 | 84.15 | % | 0.42 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST |