Options Chain for ENTEGRIS INC COM (ENTG) - $92.17 as of 9/18/2025 9:13:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.50 | 54.10 | 52.30 | % | 1.31 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 42.50 | 47.90 | 51.60 | 49.75 | % | 1.17 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 45.00 | 45.50 | 49.20 | 47.35 | % | 1.05 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 47.50 | 42.90 | 46.60 | 44.75 | % | 0.94 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 50.00 | 40.40 | 44.20 | 42.30 | % | 0.85 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 55.00 | 35.50 | 39.20 | 37.35 | 25.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:59 PM EST |
| 60.00 | 30.50 | 34.10 | 32.30 | 20.21 | 0.00 | 0.00% | 0.54 | 0 | 3 | 5.25 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:59 PM EST |
| 65.00 | 25.40 | 29.20 | 27.30 | 15.52 | 0.00 | 0.00% | 0.42 | 0 | 11 | 4.57 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:59 PM EST |
| 67.50 | 22.90 | 26.70 | 24.80 | % | 0.37 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 70.00 | 20.40 | 24.20 | 22.30 | 13.03 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.86 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:59 PM EST |
| 72.50 | 17.90 | 21.70 | 19.80 | 10.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 75.00 | 15.40 | 19.20 | 17.30 | 8.98 | 0.00 | 0.00% | 0.23 | 0 | 40 | 3.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:59 PM EST |
| 77.50 | 12.90 | 16.70 | 14.80 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 80.00 | 11.10 | 13.40 | 12.25 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 57 | 2.05 | 0.98 | 0.01 | -0.07 | 9/12/2025 | 9/17/2025 3:59:59 PM EST |
| 82.50 | 9.40 | 11.80 | 10.60 | 9.02 | 0.00 | 0.00% | 0.13 | 0 | 92 | 2.27 | 0.93 | 0.02 | -0.22 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 85.00 | 5.60 | 9.50 | 7.55 | 8.59 | 0.00 | 0.00% | 0.09 | 0 | 55 | 1.97 | 0.85 | 0.03 | -0.39 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 87.50 | 4.00 | 6.40 | 5.20 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 1,041 | 0.78 | 0.76 | 0.04 | -0.51 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 90.00 | 2.65 | 3.50 | 3.08 | 4.71 | 0.00 | 0.00% | 0.03 | 0 | 607 | 0.69 | 0.65 | 0.06 | -0.52 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 92.50 | 1.10 | 2.45 | 1.78 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.73 | 0.48 | 0.08 | -0.49 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 95.00 | 0.25 | 2.65 | 1.45 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 856 | 0.97 | 0.27 | 0.07 | -0.37 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.93 | 0.10 | 0.04 | -0.19 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.94 | 0.02 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 168 | 5.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 778 | 2.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.56 | -0.02 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.32 | -0.07 | 0.02 | -0.22 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 85.00 | 0.10 | 0.90 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,704 | 0.94 | -0.15 | 0.03 | -0.39 | 9/12/2025 | 9/17/2025 3:59:59 PM EST |
| 87.50 | 0.25 | 1.00 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.80 | -0.24 | 0.04 | -0.51 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 90.00 | 0.60 | 1.40 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.35 | 0.06 | -0.52 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 92.50 | 1.55 | 2.65 | 2.10 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | -0.52 | 0.08 | -0.49 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 95.00 | 2.75 | 5.30 | 4.03 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.34 | -0.73 | 0.07 | -0.37 | 8/27/2025 | 9/17/2025 3:59:59 PM EST |
| 97.50 | 5.20 | 7.30 | 6.25 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.45 | -0.90 | 0.04 | -0.19 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 100.00 | 5.90 | 9.20 | 7.55 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.03 | 7/22/2025 | 9/17/2025 3:59:59 PM EST |
| 105.00 | 10.80 | 14.40 | 12.60 | % | 0.12 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 110.00 | 15.80 | 19.60 | 17.70 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:59 PM EST |
| 115.00 | 20.80 | 24.60 | 22.70 | % | 0.20 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 120.00 | 25.80 | 29.60 | 27.70 | % | 0.23 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 125.00 | 30.90 | 34.60 | 32.75 | % | 0.26 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 130.00 | 35.80 | 39.60 | 37.70 | % | 0.29 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 135.00 | 40.80 | 44.60 | 42.70 | % | 0.32 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST |