Options Chain for ENTEGRIS INC COM (ENTG) - $129.32 as of 7/27/2026 7:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.70 | 64.50 | 62.60 | % | 0.96 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 70.00 | 56.10 | 59.50 | 57.80 | 74.60 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.31 | 0.95 | 0.00 | -0.05 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 75.00 | 51.60 | 55.30 | 53.45 | % | 0.71 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.06 | 7/27/2026 4:00:05 PM EST | |||
| 80.00 | 47.20 | 50.80 | 49.00 | % | 0.61 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 85.00 | 42.90 | 46.30 | 44.60 | % | 0.52 | 0 | 0 | 0.96 | 0.89 | 0.00 | -0.09 | 7/27/2026 4:00:05 PM EST | |||
| 90.00 | 39.00 | 42.60 | 40.80 | 56.30 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.99 | 0.87 | 0.00 | -0.10 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 95.00 | 35.10 | 38.50 | 36.80 | 41.80 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.97 | 0.83 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 100.00 | 31.20 | 34.70 | 32.95 | 40.23 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.94 | 0.80 | 0.01 | -0.13 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 105.00 | 27.90 | 31.30 | 29.60 | % | 0.28 | 0 | 0 | 0.94 | 0.76 | 0.01 | -0.14 | 7/27/2026 4:00:05 PM EST | |||
| 110.00 | 24.80 | 27.60 | 26.20 | 34.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.92 | 0.72 | 0.01 | -0.15 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 115.00 | 21.70 | 24.70 | 23.20 | % | 0.20 | 0 | 0 | 0.91 | 0.68 | 0.01 | -0.16 | 7/27/2026 4:00:05 PM EST | |||
| 120.00 | 19.70 | 22.10 | 20.90 | 32.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | 0.63 | 0.01 | -0.16 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 16.60 | 19.50 | 18.05 | % | 0.14 | 0 | 0 | 0.90 | 0.59 | 0.01 | -0.17 | 7/27/2026 4:00:05 PM EST | |||
| 130.00 | 14.90 | 17.20 | 16.05 | 22.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | 0.54 | 0.01 | -0.17 | 7/7/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 13.00 | 15.30 | 14.15 | 24.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.91 | 0.50 | 0.01 | -0.17 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 11.10 | 13.60 | 12.35 | 21.03 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.90 | 0.45 | 0.01 | -0.17 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 8.70 | 11.70 | 10.20 | 11.20 | -1.04 | -8.50% | 0.07 | 2 | 15 | 0.86 | 0.41 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 8.10 | 10.50 | 9.30 | 7.86 | -2.64 | -25.15% | 0.06 | 1 | 5 | 0.89 | 0.37 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 6.80 | 9.80 | 8.30 | 14.88 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.90 | 0.33 | 0.01 | -0.15 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 5.60 | 8.20 | 6.90 | 7.00 | -6.61 | -48.57% | 0.04 | 1 | 11 | 0.88 | 0.30 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 4.70 | 8.20 | 6.45 | % | 0.04 | 0 | 0 | 0.91 | 0.27 | 0.01 | -0.14 | 7/27/2026 4:00:05 PM EST | |||
| 170.00 | 3.80 | 6.30 | 5.05 | 6.00 | -4.30 | -41.75% | 0.03 | 1 | 14 | 0.87 | 0.24 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 3.20 | 6.00 | 4.60 | 4.00 | -4.50 | -52.95% | 0.03 | 2 | 273 | 0.89 | 0.21 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 2.70 | 5.00 | 3.85 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.88 | 0.19 | 0.01 | -0.11 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 2.00 | 4.40 | 3.20 | 4.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | 0.17 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 1.90 | 4.60 | 3.25 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | 0.15 | 0.01 | -0.09 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 1.70 | 4.10 | 2.90 | 10.87 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.91 | 0.13 | 0.01 | -0.09 | 7/2/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 1.05 | 3.30 | 2.18 | 5.03 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.87 | 0.12 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 0.30 | 3.50 | 1.90 | 12.46 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.87 | 0.09 | 0.00 | -0.07 | 7/1/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.87 | 0.07 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 230.00 | 0.05 | 2.90 | 1.48 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.87 | 0.05 | 0.00 | -0.04 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 0.05 | 2.95 | 1.50 | 10.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.04 | 0.00 | -0.04 | 6/25/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 0.05 | 2.80 | 1.43 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.96 | 0.03 | 0.00 | -0.03 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.27 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.30 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.05 | 2.70 | 1.38 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 70.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 1.01 | -0.05 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 75.00 | 0.35 | 3.50 | 1.93 | 1.82 | % | 0.03 | 2 | 0 | 1.03 | -0.06 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 80.00 | 0.80 | 3.80 | 2.30 | % | 0.03 | 0 | 0 | 1.00 | -0.08 | 0.00 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 85.00 | 1.45 | 4.40 | 2.93 | % | 0.03 | 0 | 0 | 0.98 | -0.11 | 0.00 | -0.09 | 7/27/2026 4:00:05 PM EST | |||
| 90.00 | 2.90 | 5.30 | 4.10 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 114 | 1.01 | -0.13 | 0.00 | -0.10 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 95.00 | 4.20 | 5.80 | 5.00 | 5.67 | +0.81 | +16.67% | 0.05 | 20 | 124 | 0.97 | -0.17 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 100.00 | 5.20 | 7.80 | 6.50 | 6.67 | +0.87 | +15.00% | 0.07 | 20 | 8 | 0.97 | -0.20 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 105.00 | 6.50 | 8.80 | 7.65 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.94 | -0.24 | 0.01 | -0.14 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 110.00 | 7.80 | 10.60 | 9.20 | 10.55 | +2.95 | +38.82% | 0.08 | 2 | 91 | 0.91 | -0.28 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 115.00 | 10.00 | 12.70 | 11.35 | 11.11 | 0.00 | 0.00% | 0.10 | 0 | 242 | 0.91 | -0.32 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 120.00 | 13.10 | 15.00 | 14.05 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.93 | -0.37 | 0.01 | -0.16 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 15.60 | 17.30 | 16.45 | 19.10 | +6.07 | +46.59% | 0.13 | 1 | 24 | 0.90 | -0.41 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 17.30 | 19.70 | 18.50 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.87 | -0.46 | 0.01 | -0.17 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 20.70 | 22.70 | 21.70 | 19.40 | 0.00 | 0.00% | 0.16 | 0 | 179 | 0.88 | -0.50 | 0.01 | -0.17 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 24.00 | 26.00 | 25.00 | 20.90 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.88 | -0.55 | 0.01 | -0.17 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 27.00 | 29.90 | 28.45 | 21.80 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.88 | -0.59 | 0.01 | -0.16 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 31.00 | 33.40 | 32.20 | 28.25 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.88 | -0.63 | 0.01 | -0.16 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 34.60 | 37.30 | 35.95 | 24.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.88 | -0.67 | 0.01 | -0.15 | 7/6/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 38.70 | 41.10 | 39.90 | 32.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.88 | -0.70 | 0.01 | -0.14 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 42.70 | 46.00 | 44.35 | 24.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.90 | -0.73 | 0.01 | -0.14 | 6/23/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 46.20 | 50.00 | 48.10 | 27.10 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.86 | -0.76 | 0.01 | -0.13 | 7/1/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 51.10 | 54.40 | 52.75 | 30.10 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.89 | -0.79 | 0.01 | -0.12 | 7/1/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 54.90 | 58.80 | 56.85 | 28.70 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.86 | -0.81 | 0.01 | -0.11 | 6/30/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 59.70 | 63.20 | 61.45 | % | 0.33 | 0 | 0 | 0.86 | -0.83 | 0.01 | -0.10 | 7/27/2026 4:00:05 PM EST | |||
| 190.00 | 64.20 | 67.90 | 66.05 | % | 0.35 | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.09 | 7/27/2026 4:00:05 PM EST | |||
| 195.00 | 68.50 | 72.50 | 70.50 | % | 0.36 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.09 | 7/27/2026 4:00:05 PM EST | |||
| 200.00 | 73.20 | 77.00 | 75.10 | % | 0.38 | 0 | 0 | 1.06 | -0.88 | 0.00 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 210.00 | 83.10 | 86.70 | 84.90 | 72.10 | 0.00 | 0.00% | 0.40 | 0 | 134 | 1.11 | -0.91 | 0.00 | -0.07 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 92.30 | 96.10 | 94.20 | % | 0.43 | 0 | 0 | 1.12 | -0.93 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 230.00 | 102.50 | 106.10 | 104.30 | % | 0.45 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 240.00 | 112.00 | 115.70 | 113.85 | 78.00 | 0.00 | 0.00% | 0.47 | 0 | 74 | 1.20 | -0.96 | 0.00 | -0.04 | 6/23/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 122.00 | 125.60 | 123.80 | % | 0.50 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 260.00 | 131.80 | 135.80 | 133.80 | % | 0.51 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 270.00 | 141.70 | 145.70 | 143.70 | % | 0.53 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 280.00 | 151.60 | 155.50 | 153.55 | % | 0.55 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST |