Options Chain for ENTEGRIS INC COM (ENTG) - $80.73 as of 4/25/2025 8:29:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.50 | 45.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 39.00 | 42.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 42.50 | 36.60 | 40.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 34.10 | 38.00 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 47.50 | 31.80 | 35.60 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 29.30 | 33.20 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 25.30 | 28.20 | % | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 20.00 | 23.90 | % | 0 | 0 | 0.94 | 0.91 | 0.01 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 62.50 | 18.10 | 21.00 | % | 0 | 0 | 0.92 | 0.88 | 0.01 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 65.00 | 15.90 | 19.20 | % | 0 | 0 | 0.85 | 0.85 | 0.01 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 67.50 | 14.50 | 16.80 | % | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 70.00 | 13.70 | 14.90 | % | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 72.50 | 11.90 | 13.30 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.73 | 0.02 | -0.07 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 10.20 | 11.30 | 6.20 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.69 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 8.70 | 10.00 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.63 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 7.30 | 8.00 | 7.70 | +3.50 | +83.34% | 12 | 6 | 0.54 | 0.58 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 5.00 | 7.10 | 5.20 | +0.50 | +10.64% | 10 | 10 | 0.52 | 0.47 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 3.20 | 3.60 | 3.20 | +1.55 | +93.94% | 12 | 3 | 0.51 | 0.36 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 1.10 | 2.40 | 2.00 | -0.05 | -2.44% | 1 | 386 | 0.51 | 0.26 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 1.10 | 2.20 | 1.20 | +0.20 | +20.00% | 1 | 2 | 0.53 | 0.18 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.55 | 0.75 | % | 0 | 0 | 0.46 | 0.12 | 0.01 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 0.77 | 0.08 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.40 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 0.05 | 0.50 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.25 | 0.80 | % | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 0.90 | 1.25 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.09 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 0.10 | 1.55 | % | 0 | 0 | 0.52 | -0.12 | 0.01 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 65.00 | 1.55 | 1.95 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.15 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 2.05 | 2.45 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.19 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 1.55 | 3.40 | % | 0 | 0 | 0.58 | -0.23 | 0.02 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 72.50 | 2.45 | 4.30 | 4.10 | -0.40 | -8.89% | 2 | 3 | 0.56 | -0.27 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 2.00 | 5.00 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.31 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 4.10 | 5.60 | 6.00 | -1.10 | -15.50% | 3 | 3 | 0.54 | -0.37 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 6.30 | 7.40 | 7.20 | -0.30 | -4.00% | 2 | 4 | 0.61 | -0.42 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 8.90 | 9.50 | % | 0 | 0 | 0.57 | -0.53 | 0.02 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 90.00 | 12.10 | 13.30 | % | 0 | 0 | 0.59 | -0.64 | 0.02 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 15.70 | 17.70 | % | 0 | 0 | 0.61 | -0.74 | 0.02 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 18.50 | 21.50 | % | 0 | 0 | 0.65 | -0.82 | 0.02 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 105.00 | 23.00 | 26.40 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 27.10 | 32.00 | % | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST |