Options Chain for ENTEGRIS INC COM (ENTG) - $92.00 as of 7/29/2025 3:21:10 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 | 51.50 | 55.70 | 53.60 | % | 1.34 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 42.50 | 49.10 | 53.20 | 51.15 | % | 1.20 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 45.00 | 46.60 | 50.60 | 48.60 | % | 1.08 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 47.50 | 44.10 | 48.10 | 46.10 | % | 0.97 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 50.00 | 41.60 | 45.70 | 43.65 | % | 0.87 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 55.00 | 36.70 | 40.80 | 38.75 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 60.00 | 31.80 | 36.00 | 33.90 | % | 0.56 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 65.00 | 27.00 | 31.20 | 29.10 | 9.90 | 0.00 | 0.00% | 0.45 | 0 | 11 | 0.97 | 0.97 | 0.00 | -0.02 | 6/2/2025 | 7/29/2025 1:58:50 PM EST |
| 67.50 | 24.70 | 28.80 | 26.75 | % | 0.40 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 70.00 | 22.40 | 25.80 | 24.10 | 13.03 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.87 | 0.94 | 0.01 | -0.03 | 6/9/2025 | 7/29/2025 1:58:50 PM EST |
| 72.50 | 20.20 | 22.80 | 21.50 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.74 | 0.91 | 0.01 | -0.04 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 75.00 | 18.90 | 21.30 | 20.10 | 15.32 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.63 | 0.88 | 0.01 | -0.04 | 7/11/2025 | 7/29/2025 1:58:50 PM EST |
| 77.50 | 16.30 | 19.00 | 17.65 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.64 | 0.85 | 0.01 | -0.05 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 80.00 | 15.10 | 16.80 | 15.95 | 15.85 | +2.75 | +21.00% | 0.20 | 1 | 11 | 0.57 | 0.81 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 82.50 | 13.00 | 14.50 | 13.75 | 12.52 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.45 | 0.76 | 0.02 | -0.06 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 85.00 | 11.90 | 13.10 | 12.50 | 9.42 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.51 | 0.72 | 0.02 | -0.06 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 87.50 | 10.10 | 11.00 | 10.55 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.51 | 0.67 | 0.02 | -0.07 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 90.00 | 8.60 | 9.60 | 9.10 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.51 | 0.61 | 0.02 | -0.07 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 92.50 | 7.10 | 8.60 | 7.85 | 6.79 | % | 0.08 | 4 | 0 | 0.50 | 0.56 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 95.00 | 6.20 | 7.10 | 6.65 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 764 | 0.49 | 0.50 | 0.02 | -0.07 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 97.50 | 4.90 | 6.30 | 5.60 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.45 | 0.02 | -0.07 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 100.00 | 4.00 | 5.20 | 4.60 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.39 | 0.02 | -0.07 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 105.00 | 2.60 | 3.60 | 3.10 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.30 | 0.02 | -0.06 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 110.00 | 1.65 | 2.40 | 2.03 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.22 | 0.02 | -0.05 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 115.00 | 1.00 | 1.90 | 1.45 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.17 | 0.01 | -0.04 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 120.00 | 0.65 | 2.00 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.11 | 0.01 | -0.03 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 125.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.09 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.81 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | -0.03 | 0.00 | -0.02 | 6/26/2025 | 7/29/2025 1:58:50 PM EST |
| 67.50 | 0.15 | 0.90 | 0.53 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.05 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.06 | 0.01 | -0.03 | 6/10/2025 | 7/29/2025 1:58:50 PM EST |
| 72.50 | 0.05 | 1.50 | 0.78 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.09 | 0.01 | -0.04 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 75.00 | 1.05 | 1.55 | 1.30 | 1.40 | -0.90 | -39.13% | 0.02 | 68 | 12 | 0.55 | -0.12 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 77.50 | 0.70 | 2.20 | 1.45 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.05 | 7/29/2025 1:58:50 PM EST | |||
| 80.00 | 2.00 | 2.30 | 2.15 | 2.00 | -0.40 | -16.67% | 0.03 | 1 | 8 | 0.54 | -0.19 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 82.50 | 0.85 | 3.10 | 1.98 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.52 | -0.24 | 0.02 | -0.06 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 85.00 | 2.90 | 4.20 | 3.55 | 5.91 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.28 | 0.02 | -0.06 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 87.50 | 3.80 | 5.10 | 4.45 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.51 | -0.33 | 0.02 | -0.07 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 90.00 | 5.20 | 5.80 | 5.50 | % | 0.06 | 0 | 0 | 0.52 | -0.39 | 0.02 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 92.50 | 6.10 | 7.30 | 6.70 | % | 0.07 | 0 | 0 | 0.51 | -0.44 | 0.02 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 95.00 | 7.60 | 8.30 | 7.95 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 97.50 | 8.60 | 10.10 | 9.35 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.50 | -0.55 | 0.02 | -0.07 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 100.00 | 8.70 | 11.60 | 10.15 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.51 | -0.61 | 0.02 | -0.07 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 105.00 | 13.90 | 15.10 | 14.50 | % | 0.14 | 0 | 0 | 0.51 | -0.70 | 0.02 | -0.06 | 7/29/2025 1:58:50 PM EST | |||
| 110.00 | 17.00 | 20.40 | 18.70 | 20.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.68 | -0.78 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 115.00 | 20.90 | 24.80 | 22.85 | % | 0.20 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 120.00 | 25.20 | 29.40 | 27.30 | % | 0.23 | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 125.00 | 31.00 | 34.00 | 32.50 | % | 0.26 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 130.00 | 34.80 | 38.90 | 36.85 | % | 0.28 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 135.00 | 39.70 | 43.80 | 41.75 | % | 0.31 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST |