Options Chain for ENTEGRIS INC COM (ENTG) - $140.97 as of 9/14/2026 7:51:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 74.80 | 77.80 | 76.30 | % | 1.39 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 60.00 | 69.80 | 72.80 | 71.30 | % | 1.19 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 65.00 | 64.80 | 67.50 | 66.15 | 49.50 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/14/2026 9:59:11 AM EST |
| 70.00 | 59.80 | 62.50 | 61.15 | 74.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/14/2026 9:59:11 AM EST |
| 75.00 | 54.80 | 57.80 | 56.30 | % | 0.75 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 80.00 | 49.80 | 52.70 | 51.25 | % | 0.64 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 85.00 | 44.80 | 47.60 | 46.20 | % | 0.54 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 90.00 | 39.80 | 42.40 | 41.10 | 67.65 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/14/2026 9:59:11 AM EST |
| 95.00 | 35.60 | 37.50 | 36.55 | 41.80 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/14/2026 9:59:11 AM EST |
| 100.00 | 29.90 | 32.60 | 31.25 | 52.72 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.16 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/14/2026 9:59:11 AM EST |
| 105.00 | 24.90 | 27.60 | 26.25 | % | 0.25 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.04 | 9/14/2026 9:59:11 AM EST | |||
| 110.00 | 20.00 | 22.60 | 21.30 | 20.95 | -12.44 | -37.26% | 0.19 | 2 | 3 | 1.57 | 0.97 | 0.01 | -0.15 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 115.00 | 15.40 | 17.90 | 16.65 | 50.31 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.41 | 0.92 | 0.01 | -0.27 | 8/13/2026 | 9/14/2026 9:59:11 AM EST |
| 120.00 | 10.50 | 13.20 | 11.85 | 11.74 | -8.36 | -41.60% | 0.10 | 1 | 8 | 1.27 | 0.83 | 0.02 | -0.42 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 125.00 | 6.40 | 9.20 | 7.80 | 14.77 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.81 | 0.70 | 0.03 | -0.53 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 130.00 | 3.90 | 6.10 | 5.00 | 7.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.77 | 0.53 | 0.03 | -0.57 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 135.00 | 1.60 | 3.90 | 2.75 | 3.05 | -5.39 | -63.87% | 0.02 | 5 | 27 | 0.76 | 0.36 | 0.03 | -0.51 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 140.00 | 1.00 | 1.70 | 1.35 | 1.35 | -3.47 | -72.00% | 0.01 | 1 | 114 | 0.79 | 0.21 | 0.03 | -0.38 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 145.00 | 0.40 | 0.95 | 0.68 | 0.60 | -1.86 | -75.61% | 0.00 | 2,964 | 1,016 | 0.78 | 0.10 | 0.02 | -0.23 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 150.00 | 0.25 | 1.10 | 0.68 | 0.30 | -1.50 | -83.34% | 0.00 | 2,963 | 3,108 | 0.93 | 0.05 | 0.01 | -0.12 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 155.00 | 0.05 | 0.70 | 0.38 | 0.10 | -1.09 | -91.60% | 0.00 | 3 | 618 | 1.17 | 0.02 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,672 | 1.43 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2,827 | 1.58 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,687 | 1.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 9:59:11 AM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 9:59:11 AM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 394 | 2.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 853 | 2.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 9:59:11 AM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.97 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 9:59:11 AM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 155 | 3.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 9:59:11 AM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/14/2026 9:59:11 AM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/14/2026 9:59:11 AM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/14/2026 9:59:11 AM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/14/2026 9:59:11 AM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/14/2026 9:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.70 | 0.85 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 9:59:11 AM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/14/2026 9:59:11 AM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 9:59:11 AM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/14/2026 9:59:11 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 9:59:11 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/14/2026 9:59:11 AM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/14/2026 9:59:11 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 368 | 2.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.84 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 1.57 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.53 | -0.03 | 0.01 | -0.15 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 115.00 | 0.05 | 1.45 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 866 | 1.21 | -0.08 | 0.01 | -0.27 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 120.00 | 0.45 | 1.20 | 0.83 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.75 | -0.17 | 0.02 | -0.42 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 125.00 | 1.20 | 3.10 | 2.15 | 2.12 | +1.57 | +285.46% | 0.02 | 2 | 595 | 0.86 | -0.30 | 0.03 | -0.53 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 130.00 | 2.90 | 4.40 | 3.65 | 5.10 | +4.03 | +376.64% | 0.03 | 2 | 368 | 0.81 | -0.47 | 0.03 | -0.57 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 135.00 | 5.30 | 8.30 | 6.80 | 2.48 | 0.00 | 0.00% | 0.05 | 0 | 293 | 0.72 | -0.64 | 0.03 | -0.51 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 140.00 | 8.70 | 11.90 | 10.30 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 126 | 1.07 | -0.79 | 0.03 | -0.38 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 145.00 | 13.30 | 15.80 | 14.55 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 65 | 1.15 | -0.90 | 0.02 | -0.23 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 150.00 | 17.90 | 20.50 | 19.20 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 138 | 1.33 | -0.95 | 0.01 | -0.12 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 155.00 | 22.60 | 25.10 | 23.85 | 15.15 | 0.00 | 0.00% | 0.15 | 0 | 61 | 1.46 | -0.98 | 0.00 | -0.06 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 160.00 | 27.70 | 30.30 | 29.00 | 33.90 | 0.00 | 0.00% | 0.18 | 0 | 155 | 1.57 | -0.99 | 0.00 | -0.02 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 165.00 | 32.50 | 35.20 | 33.85 | 27.70 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.80 | -1.00 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 170.00 | 37.60 | 40.10 | 38.85 | 43.90 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.96 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 175.00 | 42.40 | 45.10 | 43.75 | 48.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 180.00 | 46.60 | 50.10 | 48.35 | 21.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/14/2026 9:59:11 AM EST |
| 185.00 | 51.90 | 55.10 | 53.50 | % | 0.29 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 190.00 | 56.80 | 60.10 | 58.45 | % | 0.31 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 195.00 | 61.60 | 65.10 | 63.35 | % | 0.32 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 200.00 | 66.20 | 70.10 | 68.15 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 210.00 | 76.60 | 80.10 | 78.35 | 72.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/14/2026 9:59:11 AM EST |
| 220.00 | 86.60 | 90.10 | 88.35 | % | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 230.00 | 97.00 | 100.10 | 98.55 | % | 0.43 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 240.00 | 106.60 | 110.10 | 108.35 | 97.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 9:59:11 AM EST |
| 250.00 | 116.50 | 120.10 | 118.30 | % | 0.47 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 260.00 | 126.60 | 130.10 | 128.35 | % | 0.49 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 270.00 | 136.10 | 140.10 | 138.10 | % | 0.51 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 280.00 | 146.50 | 150.10 | 148.30 | % | 0.53 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST |