Options Chain for ENTEGRIS INC COM (ENTG) - $85.00 as of 7/10/2025 5:06:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.00 | 50.00 | 48.00 | 31.93 | 0.00 | 0.00% | 1.20 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:52 PM EST |
| 42.50 | 43.50 | 47.50 | 45.50 | % | 1.07 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 45.00 | 41.00 | 45.00 | 43.00 | % | 0.96 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 47.50 | 38.50 | 42.50 | 40.50 | % | 0.85 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 50.00 | 36.00 | 40.00 | 38.00 | % | 0.76 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 55.00 | 31.00 | 35.10 | 33.05 | % | 0.60 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 60.00 | 26.10 | 30.10 | 28.10 | % | 0.47 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 65.00 | 21.10 | 25.00 | 23.05 | % | 0.35 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 67.50 | 18.60 | 22.50 | 20.55 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 70.00 | 16.10 | 20.00 | 18.05 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:52 PM EST |
| 72.50 | 13.60 | 17.60 | 15.60 | 9.90 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.54 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
| 75.00 | 11.20 | 15.10 | 13.15 | 11.33 | 0.00 | 0.00% | 0.18 | 0 | 75 | 1.27 | 0.98 | 0.01 | -0.04 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 77.50 | 8.70 | 12.70 | 10.70 | 8.13 | 0.00 | 0.00% | 0.14 | 0 | 143 | 0.89 | 0.95 | 0.01 | -0.07 | 6/27/2025 | 7/10/2025 3:59:52 PM EST |
| 80.00 | 6.50 | 10.20 | 8.35 | 6.49 | 0.00 | 0.00% | 0.10 | 0 | 544 | 1.03 | 0.90 | 0.03 | -0.10 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 82.50 | 5.70 | 7.20 | 6.45 | 5.89 | 0.00 | 0.00% | 0.08 | 0 | 283 | 0.48 | 0.81 | 0.04 | -0.14 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 85.00 | 4.20 | 5.20 | 4.70 | 3.55 | +0.05 | +1.43% | 0.06 | 2 | 119 | 0.55 | 0.70 | 0.05 | -0.17 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 87.50 | 2.00 | 3.20 | 2.60 | 3.40 | +0.45 | +15.26% | 0.03 | 1 | 53 | 0.42 | 0.56 | 0.06 | -0.18 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 90.00 | 1.00 | 2.15 | 1.58 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 358 | 0.43 | 0.41 | 0.06 | -0.17 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 92.50 | 0.90 | 1.45 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.28 | 0.05 | -0.15 | 7/10/2025 3:59:52 PM EST | |||
| 95.00 | 0.40 | 1.10 | 0.75 | 0.70 | -0.22 | -23.92% | 0.01 | 1 | 626 | 0.56 | 0.17 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.05 | 0.02 | -0.04 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.34 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.18 | -0.02 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 383 | 1.23 | -0.05 | 0.01 | -0.07 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.13 | -0.10 | 0.03 | -0.10 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 82.50 | 0.60 | 0.90 | 0.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | -0.19 | 0.04 | -0.14 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 85.00 | 0.25 | 1.90 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.30 | 0.05 | -0.17 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 87.50 | 2.25 | 2.75 | 2.50 | 2.30 | -3.20 | -58.19% | 0.03 | 4 | 7 | 0.60 | -0.44 | 0.06 | -0.18 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 90.00 | 2.50 | 3.90 | 3.20 | 3.40 | % | 0.04 | 8 | 0 | 0.58 | -0.59 | 0.06 | -0.17 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 92.50 | 3.50 | 7.60 | 5.55 | % | 0.06 | 0 | 0 | 0.57 | -0.72 | 0.05 | -0.15 | 7/10/2025 3:59:52 PM EST | |||
| 95.00 | 5.50 | 9.60 | 7.55 | % | 0.08 | 0 | 0 | 0.64 | -0.83 | 0.04 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
| 100.00 | 10.20 | 14.10 | 12.15 | % | 0.12 | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
| 105.00 | 15.00 | 19.00 | 17.00 | % | 0.16 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 110.00 | 20.10 | 24.00 | 22.05 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 115.00 | 25.10 | 29.10 | 27.10 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 120.00 | 30.10 | 34.00 | 32.05 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 125.00 | 35.10 | 39.10 | 37.10 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |