Options Chain for ENTEGRIS INC COM (ENTG) - $146.66 as of 7/5/2026 9:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 99.80 | 103.70 | 101.75 | % | 2.26 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 47.50 | 97.50 | 100.80 | 99.15 | % | 2.09 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 50.00 | 95.00 | 98.90 | 96.95 | % | 1.94 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 55.00 | 90.00 | 94.00 | 92.00 | % | 1.67 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 60.00 | 85.30 | 88.80 | 87.05 | % | 1.45 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:13 PM EST | |||
| 65.00 | 80.40 | 84.30 | 82.35 | % | 1.27 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:13 PM EST | |||
| 70.00 | 75.60 | 79.10 | 77.35 | % | 1.10 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.04 | 7/2/2026 4:00:13 PM EST | |||
| 75.00 | 70.90 | 74.60 | 72.75 | % | 0.97 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.05 | 7/2/2026 4:00:13 PM EST | |||
| 77.50 | 68.60 | 72.00 | 70.30 | % | 0.91 | 0 | 0 | 1.39 | 0.96 | 0.00 | -0.05 | 7/2/2026 4:00:13 PM EST | |||
| 80.00 | 66.20 | 69.70 | 67.95 | 53.30 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.22 | 0.96 | 0.00 | -0.06 | 5/18/2026 | 7/2/2026 4:00:13 PM EST |
| 82.50 | 63.90 | 67.40 | 65.65 | % | 0.80 | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.06 | 7/2/2026 4:00:13 PM EST | |||
| 85.00 | 61.60 | 64.60 | 63.10 | % | 0.74 | 0 | 1 | 1.23 | 0.93 | 0.00 | -0.07 | 7/2/2026 4:00:13 PM EST | |||
| 87.50 | 59.40 | 62.90 | 61.15 | % | 0.70 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.08 | 7/2/2026 4:00:13 PM EST | |||
| 90.00 | 57.10 | 60.70 | 58.90 | % | 0.65 | 0 | 0 | 1.03 | 0.92 | 0.00 | -0.08 | 7/2/2026 4:00:13 PM EST | |||
| 92.50 | 54.90 | 57.80 | 56.35 | % | 0.61 | 0 | 0 | 0.99 | 0.91 | 0.00 | -0.09 | 7/2/2026 4:00:13 PM EST | |||
| 95.00 | 52.80 | 56.20 | 54.50 | % | 0.57 | 0 | 2 | 1.03 | 0.90 | 0.00 | -0.09 | 7/2/2026 4:00:13 PM EST | |||
| 97.50 | 50.80 | 53.40 | 52.10 | % | 0.53 | 0 | 0 | 1.00 | 0.89 | 0.00 | -0.10 | 7/2/2026 4:00:13 PM EST | |||
| 100.00 | 48.70 | 51.30 | 50.00 | 44.70 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.00 | 0.88 | 0.00 | -0.11 | 6/11/2026 | 7/2/2026 4:00:13 PM EST |
| 105.00 | 44.50 | 47.10 | 45.80 | 40.85 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.98 | 0.86 | 0.00 | -0.12 | 5/28/2026 | 7/2/2026 4:00:13 PM EST |
| 110.00 | 40.50 | 43.10 | 41.80 | 34.73 | 0.00 | 0.00% | 0.38 | 0 | 317 | 0.96 | 0.83 | 0.00 | -0.13 | 6/11/2026 | 7/2/2026 4:00:13 PM EST |
| 115.00 | 36.80 | 39.40 | 38.10 | 34.40 | 0.00 | 0.00% | 0.33 | 0 | 42 | 0.95 | 0.81 | 0.01 | -0.14 | 6/2/2026 | 7/2/2026 4:00:13 PM EST |
| 120.00 | 33.10 | 35.70 | 34.40 | 57.09 | 0.00 | 0.00% | 0.29 | 0 | 166 | 0.93 | 0.77 | 0.01 | -0.15 | 6/18/2026 | 7/2/2026 4:00:13 PM EST |
| 125.00 | 29.80 | 32.30 | 31.05 | 42.30 | 0.00 | 0.00% | 0.25 | 0 | 100 | 0.92 | 0.74 | 0.01 | -0.16 | 6/17/2026 | 7/2/2026 4:00:13 PM EST |
| 130.00 | 26.60 | 29.20 | 27.90 | 58.10 | 0.00 | 0.00% | 0.21 | 0 | 841 | 0.91 | 0.70 | 0.01 | -0.17 | 6/25/2026 | 7/2/2026 4:00:13 PM EST |
| 135.00 | 23.80 | 26.30 | 25.05 | 42.99 | 0.00 | 0.00% | 0.19 | 0 | 88 | 0.91 | 0.66 | 0.01 | -0.17 | 6/23/2026 | 7/2/2026 4:00:13 PM EST |
| 140.00 | 21.20 | 23.60 | 22.40 | 21.72 | -13.78 | -38.82% | 0.16 | 4 | 50 | 0.90 | 0.62 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 145.00 | 18.60 | 21.30 | 19.95 | 18.50 | -14.10 | -43.26% | 0.14 | 1,176 | 2,124 | 0.90 | 0.57 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 150.00 | 16.30 | 19.00 | 17.65 | 19.80 | -14.40 | -42.11% | 0.12 | 2 | 83 | 0.89 | 0.53 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 155.00 | 14.20 | 17.00 | 15.60 | 14.45 | -23.55 | -61.98% | 0.10 | 1 | 1,347 | 0.89 | 0.49 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 160.00 | 12.30 | 14.70 | 13.50 | 36.20 | 0.00 | 0.00% | 0.08 | 0 | 640 | 0.87 | 0.45 | 0.01 | -0.18 | 6/30/2026 | 7/2/2026 4:00:13 PM EST |
| 165.00 | 10.70 | 13.40 | 12.05 | 11.80 | -11.71 | -49.81% | 0.07 | 3 | 209 | 0.88 | 0.41 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 170.00 | 9.20 | 11.90 | 10.55 | 10.30 | -10.00 | -49.27% | 0.06 | 2,507 | 2,228 | 0.87 | 0.38 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 175.00 | 7.70 | 10.70 | 9.20 | 15.10 | -4.10 | -21.36% | 0.05 | 1 | 216 | 0.87 | 0.34 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 180.00 | 6.60 | 9.60 | 8.10 | 9.00 | -10.20 | -53.13% | 0.04 | 2 | 1,022 | 0.87 | 0.31 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 185.00 | 5.80 | 8.60 | 7.20 | 7.30 | -13.51 | -64.93% | 0.04 | 5 | 201 | 0.87 | 0.28 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 190.00 | 4.80 | 7.40 | 6.10 | 14.21 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.86 | 0.26 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:13 PM EST |
| 195.00 | 4.10 | 6.90 | 5.50 | 18.50 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.87 | 0.23 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 4:00:13 PM EST |
| 200.00 | 3.60 | 6.40 | 5.00 | 4.69 | -7.63 | -61.94% | 0.03 | 185 | 320 | 0.88 | 0.21 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 210.00 | 2.35 | 5.30 | 3.83 | 4.00 | -4.35 | -52.10% | 0.02 | 4 | 311 | 0.87 | 0.17 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 220.00 | 1.55 | 4.50 | 3.03 | 2.50 | -4.66 | -65.09% | 0.01 | 220 | 562 | 0.88 | 0.15 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 230.00 | 0.95 | 4.00 | 2.48 | 2.75 | -3.75 | -57.70% | 0.01 | 3 | 78 | 0.88 | 0.12 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 240.00 | 0.95 | 3.60 | 2.28 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.10 | 0.00 | -0.09 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 250.00 | 0.55 | 3.40 | 1.98 | 1.35 | -3.45 | -71.88% | 0.01 | 3 | 14 | 0.93 | 0.08 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 260.00 | 0.40 | 3.30 | 1.85 | 2.05 | -1.40 | -40.58% | 0.01 | 4 | 2 | 0.95 | 0.07 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 270.00 | 0.35 | 3.10 | 1.73 | 2.00 | % | 0.01 | 1 | 0 | 0.98 | 0.06 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:13 PM EST | |
| 280.00 | 0.00 | 2.10 | 1.05 | 0.60 | -1.45 | -70.74% | 0.00 | 22 | 12 | 1.12 | 0.04 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.25 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 7/2/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.15 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 7/2/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.08 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 7/2/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.92 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 7/2/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.78 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 7/2/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 9 | 1.66 | -0.02 | 0.00 | -0.03 | 7/2/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 8 | 1.55 | -0.02 | 0.00 | -0.04 | 7/2/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 3.10 | 1.55 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.50 | -0.03 | 0.00 | -0.05 | 5/19/2026 | 7/2/2026 4:00:13 PM EST |
| 77.50 | 0.00 | 3.10 | 1.55 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.44 | -0.04 | 0.00 | -0.05 | 5/19/2026 | 7/2/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 3.20 | 1.60 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | -0.04 | 0.00 | -0.06 | 5/19/2026 | 7/2/2026 4:00:13 PM EST |
| 82.50 | 0.75 | 3.30 | 2.03 | 2.95 | +2.29 | +346.97% | 0.02 | 2 | 3 | 1.14 | -0.05 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 85.00 | 0.20 | 3.50 | 1.85 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.01 | -0.07 | 0.00 | -0.07 | 6/29/2026 | 7/2/2026 4:00:13 PM EST |
| 87.50 | 0.40 | 3.60 | 2.00 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.02 | -0.07 | 0.00 | -0.08 | 6/29/2026 | 7/2/2026 4:00:13 PM EST |
| 90.00 | 1.55 | 3.70 | 2.63 | 2.60 | +1.30 | +100.00% | 0.03 | 2 | 14 | 1.09 | -0.08 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 92.50 | 1.60 | 3.80 | 2.70 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.05 | -0.09 | 0.00 | -0.09 | 6/30/2026 | 7/2/2026 4:00:13 PM EST |
| 95.00 | 1.40 | 4.00 | 2.70 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.00 | -0.10 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 4:00:13 PM EST |
| 97.50 | 1.60 | 4.30 | 2.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.98 | -0.11 | 0.00 | -0.10 | 6/29/2026 | 7/2/2026 4:00:13 PM EST |
| 100.00 | 1.90 | 4.80 | 3.35 | 3.20 | +1.20 | +60.00% | 0.03 | 133 | 27 | 0.98 | -0.12 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 105.00 | 2.75 | 5.60 | 4.18 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.96 | -0.14 | 0.00 | -0.12 | 6/23/2026 | 7/2/2026 4:00:13 PM EST |
| 110.00 | 3.50 | 6.70 | 5.10 | 5.50 | 0.00 | 0.00% | 0.05 | 17 | 26 | 0.94 | -0.17 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 115.00 | 4.80 | 7.50 | 6.15 | 6.60 | +2.40 | +57.15% | 0.05 | 182 | 45 | 0.92 | -0.19 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 120.00 | 7.40 | 9.30 | 8.35 | 7.89 | +3.71 | +88.76% | 0.07 | 4 | 70 | 0.96 | -0.23 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 125.00 | 9.00 | 10.90 | 9.95 | 9.86 | +5.35 | +118.63% | 0.08 | 6 | 84 | 0.95 | -0.26 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 130.00 | 9.80 | 12.50 | 11.15 | 12.00 | +5.49 | +84.34% | 0.09 | 39 | 297 | 0.90 | -0.30 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 135.00 | 11.00 | 14.70 | 12.85 | 13.52 | +5.12 | +60.96% | 0.10 | 9 | 87 | 0.87 | -0.34 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 140.00 | 14.90 | 17.00 | 15.95 | 16.00 | +4.60 | +40.36% | 0.11 | 5 | 131 | 0.91 | -0.38 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 145.00 | 17.30 | 19.70 | 18.50 | 18.13 | +7.33 | +67.87% | 0.13 | 1 | 98 | 0.90 | -0.43 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 150.00 | 19.50 | 22.30 | 20.90 | 19.60 | +6.30 | +47.37% | 0.14 | 65 | 36 | 0.88 | -0.47 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 155.00 | 22.80 | 25.20 | 24.00 | 15.38 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.88 | -0.51 | 0.01 | -0.19 | 7/1/2026 | 7/2/2026 4:00:13 PM EST |
| 160.00 | 25.50 | 28.60 | 27.05 | 25.00 | +8.00 | +47.06% | 0.17 | 1 | 230 | 0.87 | -0.55 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 165.00 | 29.00 | 31.60 | 30.30 | 19.60 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.86 | -0.59 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 4:00:13 PM EST |
| 170.00 | 32.80 | 35.00 | 33.90 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.86 | -0.62 | 0.01 | -0.18 | 6/24/2026 | 7/2/2026 4:00:13 PM EST |
| 175.00 | 36.20 | 38.70 | 37.45 | 27.69 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.85 | -0.66 | 0.01 | -0.17 | 6/29/2026 | 7/2/2026 4:00:13 PM EST |
| 180.00 | 40.20 | 42.50 | 41.35 | 30.80 | 0.00 | 0.00% | 0.23 | 0 | 116 | 0.85 | -0.69 | 0.01 | -0.16 | 6/23/2026 | 7/2/2026 4:00:13 PM EST |
| 185.00 | 44.20 | 46.60 | 45.40 | 25.60 | 0.00 | 0.00% | 0.25 | 0 | 74 | 0.85 | -0.72 | 0.01 | -0.16 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 190.00 | 48.20 | 50.70 | 49.45 | 28.34 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | -0.74 | 0.01 | -0.15 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 195.00 | 52.30 | 55.00 | 53.65 | % | 0.28 | 0 | 0 | 0.85 | -0.77 | 0.01 | -0.14 | 7/2/2026 4:00:13 PM EST | |||
| 200.00 | 56.70 | 59.30 | 58.00 | 34.50 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.85 | -0.79 | 0.01 | -0.14 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 210.00 | 65.60 | 68.20 | 66.90 | 51.85 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.85 | -0.83 | 0.01 | -0.12 | 6/26/2026 | 7/2/2026 4:00:13 PM EST |
| 220.00 | 74.80 | 77.40 | 76.10 | 49.80 | 0.00 | 0.00% | 0.35 | 0 | 50 | 0.84 | -0.85 | 0.00 | -0.11 | 6/30/2026 | 7/2/2026 4:00:13 PM EST |
| 230.00 | 84.00 | 86.70 | 85.35 | 56.80 | 0.00 | 0.00% | 0.37 | 0 | 32 | 0.83 | -0.88 | 0.00 | -0.10 | 6/22/2026 | 7/2/2026 4:00:13 PM EST |
| 240.00 | 93.60 | 96.70 | 95.15 | % | 0.40 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.09 | 7/2/2026 4:00:13 PM EST | |||
| 250.00 | 103.20 | 106.30 | 104.75 | % | 0.42 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.08 | 7/2/2026 4:00:13 PM EST | |||
| 260.00 | 112.90 | 116.00 | 114.45 | % | 0.44 | 0 | 0 | 1.10 | -0.93 | 0.00 | -0.07 | 7/2/2026 4:00:13 PM EST | |||
| 270.00 | 122.70 | 125.80 | 124.25 | % | 0.46 | 0 | 0 | 1.14 | -0.94 | 0.00 | -0.06 | 7/2/2026 4:00:13 PM EST | |||
| 280.00 | 132.60 | 135.70 | 134.15 | % | 0.48 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.05 | 7/2/2026 4:00:13 PM EST |