Options Chain for ENTEGRIS INC COM (ENTG) - $130.01 as of 6/2/2026 9:18:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 56.60 | 59.60 | 58.10 | % | 0.68 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 6/2/2026 9:59:10 AM EST | |||
| 90.00 | 51.90 | 54.70 | 53.30 | % | 0.59 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.02 | 6/2/2026 9:59:10 AM EST | |||
| 95.00 | 47.20 | 50.00 | 48.60 | % | 0.51 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.03 | 6/2/2026 9:59:10 AM EST | |||
| 100.00 | 42.70 | 45.70 | 44.20 | % | 0.44 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.05 | 6/2/2026 9:59:10 AM EST | |||
| 105.00 | 38.30 | 41.00 | 39.65 | % | 0.38 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.06 | 6/2/2026 9:59:10 AM EST | |||
| 110.00 | 34.00 | 36.80 | 35.40 | 29.07 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.77 | 0.86 | 0.01 | -0.08 | 5/15/2026 | 6/2/2026 9:59:10 AM EST |
| 115.00 | 29.90 | 32.80 | 31.35 | % | 0.27 | 0 | 0 | 0.76 | 0.82 | 0.01 | -0.09 | 6/2/2026 9:59:10 AM EST | |||
| 120.00 | 26.10 | 28.80 | 27.45 | 22.58 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.74 | 0.77 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 125.00 | 22.60 | 25.50 | 24.05 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.73 | 0.72 | 0.01 | -0.12 | 5/27/2026 | 6/2/2026 9:59:10 AM EST |
| 130.00 | 19.10 | 22.00 | 20.55 | 17.75 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.73 | 0.67 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 135.00 | 16.20 | 19.20 | 17.70 | 17.10 | +1.10 | +6.88% | 0.13 | 1 | 148 | 0.74 | 0.61 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 9:59:10 AM EST |
| 140.00 | 14.30 | 16.70 | 15.50 | 15.30 | +2.30 | +17.70% | 0.11 | 2 | 20 | 0.70 | 0.56 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 9:59:10 AM EST |
| 145.00 | 11.40 | 14.00 | 12.70 | 9.49 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.71 | 0.50 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 150.00 | 10.30 | 11.70 | 11.00 | 10.40 | +1.20 | +13.05% | 0.07 | 1 | 9 | 0.71 | 0.45 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 9:59:10 AM EST |
| 155.00 | 8.00 | 10.20 | 9.10 | 7.34 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.70 | 0.39 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 160.00 | 5.70 | 8.40 | 7.05 | 5.49 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.68 | 0.34 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 165.00 | 4.20 | 7.20 | 5.70 | 5.50 | +0.25 | +4.77% | 0.03 | 40 | 20 | 0.67 | 0.29 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 9:59:10 AM EST |
| 170.00 | 3.30 | 5.80 | 4.55 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.67 | 0.25 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 9:59:10 AM EST |
| 175.00 | 2.55 | 4.90 | 3.73 | 4.06 | +0.16 | +4.11% | 0.02 | 1 | 2 | 0.67 | 0.20 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:59:10 AM EST |
| 180.00 | 1.65 | 4.20 | 2.93 | % | 0.02 | 0 | 0 | 0.67 | 0.17 | 0.01 | -0.09 | 6/2/2026 9:59:10 AM EST | |||
| 185.00 | 2.10 | 3.90 | 3.00 | 2.30 | -0.70 | -23.34% | 0.02 | 1 | 1 | 0.64 | 0.13 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 9:59:10 AM EST |
| 190.00 | 0.30 | 3.40 | 1.85 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.01 | -0.06 | 6/2/2026 9:59:10 AM EST | |||
| 195.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.05 | 6/2/2026 9:59:10 AM EST | |||
| 200.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.04 | 6/2/2026 9:59:10 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.05 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 9:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.05 | 0.53 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 6/2/2026 9:59:10 AM EST |
| 90.00 | 0.30 | 1.20 | 0.75 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.03 | 0.00 | -0.02 | 5/19/2026 | 6/2/2026 9:59:10 AM EST |
| 95.00 | 0.45 | 2.05 | 1.25 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.05 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 9:59:10 AM EST |
| 100.00 | 0.65 | 2.60 | 1.63 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.76 | -0.07 | 0.00 | -0.05 | 5/26/2026 | 6/2/2026 9:59:10 AM EST |
| 105.00 | 1.00 | 4.00 | 2.50 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.77 | -0.10 | 0.01 | -0.06 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 110.00 | 1.80 | 4.50 | 3.15 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.75 | -0.14 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 115.00 | 2.90 | 5.30 | 4.10 | 4.37 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.73 | -0.18 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 120.00 | 4.30 | 6.50 | 5.40 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.75 | -0.23 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 125.00 | 6.10 | 8.00 | 7.05 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.73 | -0.28 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 130.00 | 7.80 | 9.80 | 8.80 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.72 | -0.33 | 0.01 | -0.13 | 5/26/2026 | 6/2/2026 9:59:10 AM EST |
| 135.00 | 9.60 | 11.60 | 10.60 | 12.10 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.73 | -0.39 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 140.00 | 11.70 | 13.70 | 12.70 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.71 | -0.44 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 145.00 | 13.80 | 15.40 | 14.60 | % | 0.10 | 0 | 0 | 0.71 | -0.50 | 0.01 | -0.15 | 6/2/2026 9:59:10 AM EST | |||
| 150.00 | 17.10 | 19.80 | 18.45 | % | 0.12 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.14 | 6/2/2026 9:59:10 AM EST | |||
| 155.00 | 20.50 | 23.20 | 21.85 | % | 0.14 | 0 | 0 | 0.70 | -0.61 | 0.01 | -0.14 | 6/2/2026 9:59:10 AM EST | |||
| 160.00 | 23.80 | 26.40 | 25.10 | % | 0.16 | 0 | 0 | 0.68 | -0.66 | 0.01 | -0.13 | 6/2/2026 9:59:10 AM EST | |||
| 165.00 | 27.60 | 29.80 | 28.70 | 30.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | -0.71 | 0.01 | -0.12 | 5/29/2026 | 6/2/2026 9:59:10 AM EST |
| 170.00 | 31.30 | 33.90 | 32.60 | % | 0.19 | 0 | 0 | 0.66 | -0.75 | 0.01 | -0.11 | 6/2/2026 9:59:10 AM EST | |||
| 175.00 | 35.40 | 37.90 | 36.65 | % | 0.21 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.10 | 6/2/2026 9:59:10 AM EST | |||
| 180.00 | 39.70 | 42.10 | 40.90 | % | 0.23 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.09 | 6/2/2026 9:59:10 AM EST | |||
| 185.00 | 43.70 | 46.50 | 45.10 | % | 0.24 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.07 | 6/2/2026 9:59:10 AM EST | |||
| 190.00 | 48.40 | 51.00 | 49.70 | % | 0.26 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.06 | 6/2/2026 9:59:10 AM EST | |||
| 195.00 | 52.60 | 55.60 | 54.10 | % | 0.28 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.05 | 6/2/2026 9:59:10 AM EST | |||
| 200.00 | 57.00 | 60.00 | 58.50 | % | 0.29 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.04 | 6/2/2026 9:59:10 AM EST | |||
| 210.00 | 66.60 | 69.90 | 68.25 | % | 0.33 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.04 | 6/2/2026 9:59:10 AM EST |