Options Chain for ENTEGRIS INC COM (ENTG) - $133.62 as of 6/9/2026 7:38:35 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 | 52.30 | 55.60 | 53.95 | % | 0.67 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 85.00 | 47.40 | 50.50 | 48.95 | % | 0.58 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 90.00 | 42.30 | 45.20 | 43.75 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 95.00 | 37.30 | 40.50 | 38.90 | 39.73 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.75 | 0.99 | 0.00 | -0.06 | 5/15/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 32.50 | 35.60 | 34.05 | 35.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.57 | 0.98 | 0.00 | -0.12 | 5/15/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 27.60 | 30.40 | 29.00 | % | 0.28 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.17 | 6/9/2026 4:00:11 PM EST | |||
| 110.00 | 22.90 | 25.30 | 24.10 | 31.65 | 0.00 | 0.00% | 0.22 | 0 | 176 | 1.21 | 0.92 | 0.01 | -0.23 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 18.50 | 21.30 | 19.90 | 22.57 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.08 | 0.87 | 0.01 | -0.31 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 14.20 | 16.50 | 15.35 | 13.61 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.70 | 0.81 | 0.02 | -0.35 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 10.80 | 12.80 | 11.80 | 6.60 | -3.50 | -34.66% | 0.09 | 3 | 58 | 0.76 | 0.73 | 0.02 | -0.39 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 7.90 | 9.50 | 8.70 | 11.06 | +5.16 | +87.46% | 0.07 | 4 | 180 | 0.77 | 0.62 | 0.02 | -0.41 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 5.30 | 6.60 | 5.95 | 3.30 | -2.50 | -43.11% | 0.04 | 10 | 174 | 0.75 | 0.51 | 0.02 | -0.40 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 3.40 | 4.30 | 3.85 | 2.32 | -2.28 | -49.57% | 0.03 | 108 | 562 | 0.74 | 0.39 | 0.02 | -0.37 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 1.95 | 2.90 | 2.43 | 2.12 | 0.00 | 0.00% | 0.02 | 12 | 248 | 0.73 | 0.29 | 0.02 | -0.33 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 0.90 | 2.20 | 1.55 | 1.03 | -0.67 | -39.42% | 0.01 | 211 | 356 | 0.75 | 0.22 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 0.75 | 1.80 | 1.28 | 0.54 | -0.66 | -55.00% | 0.01 | 9 | 857 | 0.82 | 0.16 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.52 | +0.17 | +48.58% | 0.01 | 102 | 118 | 1.05 | 0.11 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.81 | +0.06 | +8.00% | 0.00 | 9 | 642 | 1.01 | 0.08 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 102 | 1.00 | 0.06 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.54 | 0.03 | 0.00 | -0.06 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 180.00 | 0.05 | 0.65 | 0.35 | 0.23 | -0.46 | -66.67% | 0.00 | 1 | 56 | 0.97 | 0.02 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 13,525 | 1.15 | 0.02 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.01 | 0.00 | -0.04 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.03 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.95 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.14 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 6/9/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.92 | -0.01 | 0.00 | -0.06 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.70 | -0.02 | 0.00 | -0.12 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.24 | -0.04 | 0.00 | -0.17 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 110.00 | 0.35 | 2.90 | 1.63 | 1.40 | +0.80 | +133.34% | 0.01 | 2 | 66 | 1.12 | -0.08 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 0.05 | 1.65 | 0.85 | 0.97 | -0.33 | -25.39% | 0.01 | 1 | 125 | 0.73 | -0.13 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 1.35 | 2.55 | 1.95 | 2.20 | +0.23 | +11.68% | 0.02 | 62 | 1,577 | 0.86 | -0.19 | 0.02 | -0.35 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 2.75 | 3.70 | 3.23 | 4.56 | +1.24 | +37.35% | 0.03 | 3 | 366 | 0.85 | -0.27 | 0.02 | -0.39 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 4.20 | 5.50 | 4.85 | 9.33 | +3.93 | +72.78% | 0.04 | 5 | 306 | 0.82 | -0.38 | 0.02 | -0.41 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 6.40 | 7.90 | 7.15 | 8.63 | +1.63 | +23.29% | 0.05 | 10 | 246 | 0.80 | -0.49 | 0.02 | -0.40 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 9.30 | 10.90 | 10.10 | 11.74 | -3.26 | -21.74% | 0.07 | 20 | 313 | 0.79 | -0.61 | 0.02 | -0.37 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 12.70 | 14.70 | 13.70 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.78 | -0.71 | 0.02 | -0.33 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 16.70 | 19.40 | 18.05 | 17.20 | 0.00 | 0.00% | 0.12 | 0 | 110 | 1.00 | -0.78 | 0.02 | -0.29 | 5/14/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 21.00 | 23.80 | 22.40 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.06 | -0.84 | 0.01 | -0.25 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 160.00 | 25.30 | 28.30 | 26.80 | 34.00 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.14 | -0.89 | 0.01 | -0.18 | 5/18/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 30.30 | 33.10 | 31.70 | % | 0.19 | 0 | 0 | 1.19 | -0.92 | 0.01 | -0.16 | 6/9/2026 4:00:11 PM EST | |||
| 170.00 | 35.20 | 37.90 | 36.55 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.28 | -0.94 | 0.01 | -0.13 | 5/8/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 40.20 | 42.80 | 41.50 | % | 0.24 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.06 | 6/9/2026 4:00:11 PM EST | |||
| 180.00 | 45.20 | 47.80 | 46.50 | % | 0.26 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.05 | 6/9/2026 4:00:11 PM EST | |||
| 185.00 | 49.50 | 52.80 | 51.15 | % | 0.28 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.06 | 6/9/2026 4:00:11 PM EST | |||
| 190.00 | 55.00 | 57.80 | 56.40 | 50.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.04 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 195.00 | 59.50 | 62.90 | 61.20 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 200.00 | 64.50 | 67.90 | 66.20 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 210.00 | 74.70 | 77.70 | 76.20 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 220.00 | 84.20 | 87.70 | 85.95 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST |