Options Chain for ENTEGRIS INC COM (ENTG) - $150.89 as of 4/24/2026 7:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.50 | 78.40 | 76.45 | % | 0.96 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 69.90 | 73.60 | 71.75 | % | 0.84 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 65.00 | 68.70 | 66.85 | % | 0.74 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 60.50 | 63.90 | 62.20 | % | 0.65 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 55.70 | 59.00 | 57.35 | 53.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.95 | 0.95 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 50.80 | 54.50 | 52.65 | % | 0.50 | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 46.30 | 50.30 | 48.30 | % | 0.44 | 0 | 0 | 0.90 | 0.91 | 0.00 | -0.08 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 41.80 | 45.50 | 43.65 | % | 0.38 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.09 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 38.30 | 41.50 | 39.90 | % | 0.33 | 0 | 0 | 0.69 | 0.87 | 0.00 | -0.10 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 34.30 | 37.10 | 35.70 | % | 0.29 | 0 | 0 | 0.67 | 0.84 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 30.20 | 33.40 | 31.80 | % | 0.24 | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.12 | 4/24/2026 4:00:03 PM EST | |||
| 135.00 | 26.90 | 30.20 | 28.55 | 22.87 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.67 | 0.76 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 24.10 | 25.80 | 24.95 | 23.07 | +5.23 | +29.32% | 0.18 | 1 | 4 | 0.66 | 0.72 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 20.80 | 23.10 | 21.95 | 17.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.67 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 17.20 | 20.90 | 19.05 | 17.00 | +2.88 | +20.40% | 0.13 | 6 | 8 | 0.65 | 0.62 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 15.60 | 17.70 | 16.65 | 17.00 | % | 0.11 | 6 | 0 | 0.65 | 0.57 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 160.00 | 12.80 | 14.40 | 13.60 | 14.40 | +4.60 | +46.94% | 0.08 | 8 | 20 | 0.65 | 0.52 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 11.10 | 13.70 | 12.40 | 13.20 | +6.15 | +87.24% | 0.08 | 1 | 5 | 0.65 | 0.47 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 9.60 | 11.70 | 10.65 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.65 | 0.42 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 7.20 | 9.90 | 8.55 | 8.70 | % | 0.05 | 10 | 0 | 0.62 | 0.38 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 180.00 | 6.60 | 8.30 | 7.45 | 7.64 | % | 0.04 | 4 | 0 | 0.63 | 0.33 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 185.00 | 6.00 | 8.20 | 7.10 | 6.30 | % | 0.04 | 13,061 | 0 | 0.67 | 0.29 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 190.00 | 3.70 | 6.60 | 5.15 | 5.19 | +2.19 | +73.00% | 0.03 | 4 | 1 | 0.62 | 0.25 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 195.00 | 3.60 | 5.60 | 4.60 | 4.30 | % | 0.02 | 1 | 0 | 0.64 | 0.22 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 200.00 | 2.70 | 4.40 | 3.55 | 3.90 | +1.76 | +82.25% | 0.02 | 18 | 82 | 0.62 | 0.19 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 210.00 | 2.10 | 3.60 | 2.85 | 2.90 | % | 0.01 | 1 | 0 | 0.65 | 0.14 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 0.60 | 3.10 | 1.85 | % | 0.02 | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.00 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 0.45 | 3.60 | 2.03 | % | 0.02 | 0 | 0 | 0.72 | -0.09 | 0.00 | -0.08 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 0.40 | 3.90 | 2.15 | % | 0.02 | 0 | 0 | 0.65 | -0.11 | 0.00 | -0.09 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 2.75 | 4.70 | 3.73 | % | 0.03 | 0 | 0 | 0.74 | -0.13 | 0.00 | -0.10 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 3.20 | 5.50 | 4.35 | 4.35 | % | 0.03 | 1 | 0 | 0.71 | -0.16 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 130.00 | 4.60 | 5.90 | 5.25 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.68 | -0.20 | 0.01 | -0.12 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 5.80 | 7.30 | 6.55 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | -0.24 | 0.01 | -0.13 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 6.40 | 9.10 | 7.75 | % | 0.06 | 0 | 0 | 0.65 | -0.28 | 0.01 | -0.14 | 4/24/2026 4:00:03 PM EST | |||
| 145.00 | 9.00 | 10.90 | 9.95 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.66 | -0.33 | 0.01 | -0.15 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 11.70 | 13.10 | 12.40 | % | 0.08 | 0 | 0 | 0.66 | -0.38 | 0.01 | -0.15 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 13.40 | 15.70 | 14.55 | % | 0.09 | 0 | 0 | 0.65 | -0.43 | 0.01 | -0.15 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 16.00 | 18.70 | 17.35 | 18.40 | % | 0.11 | 3 | 0 | 0.65 | -0.48 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 165.00 | 18.90 | 21.30 | 20.10 | % | 0.12 | 0 | 0 | 0.64 | -0.53 | 0.01 | -0.15 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 22.30 | 24.80 | 23.55 | % | 0.14 | 0 | 0 | 0.65 | -0.58 | 0.01 | -0.15 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 25.80 | 28.30 | 27.05 | % | 0.15 | 0 | 0 | 0.65 | -0.62 | 0.01 | -0.14 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 29.10 | 32.00 | 30.55 | % | 0.17 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.13 | 4/24/2026 4:00:03 PM EST | |||
| 185.00 | 33.50 | 36.00 | 34.75 | % | 0.19 | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.13 | 4/24/2026 4:00:03 PM EST | |||
| 190.00 | 36.70 | 39.90 | 38.30 | % | 0.20 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.12 | 4/24/2026 4:00:03 PM EST | |||
| 195.00 | 41.00 | 44.00 | 42.50 | % | 0.22 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 200.00 | 45.20 | 48.40 | 46.80 | % | 0.23 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.10 | 4/24/2026 4:00:03 PM EST | |||
| 210.00 | 54.30 | 57.40 | 55.85 | % | 0.27 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.08 | 4/24/2026 4:00:03 PM EST |