Options Chain for ENTEGRIS INC COM (ENTG) - $87.76 as of 8/22/2025 8:03:22 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 | 46.00 | 49.90 | 47.95 | % | 1.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 43.40 | 47.40 | 45.40 | % | 1.07 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 41.00 | 45.00 | 43.00 | % | 0.96 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 38.50 | 42.50 | 40.50 | % | 0.85 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 36.00 | 40.00 | 38.00 | % | 0.76 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 31.00 | 35.00 | 33.00 | 23.99 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 25.90 | 30.10 | 28.00 | 19.26 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 21.20 | 25.20 | 23.20 | 15.52 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.12 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 18.80 | 22.70 | 20.75 | % | 0.31 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 16.40 | 20.30 | 18.35 | 13.03 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.94 | 0.95 | 0.01 | -0.03 | 6/9/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 14.90 | 17.00 | 15.95 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.71 | 0.93 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 13.60 | 14.50 | 14.05 | 9.12 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.62 | 0.89 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 11.50 | 12.30 | 11.90 | 11.90 | +7.41 | +165.04% | 0.15 | 2 | 45 | 0.54 | 0.84 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 9.40 | 10.20 | 9.80 | 9.95 | +4.25 | +74.57% | 0.12 | 25 | 58 | 0.53 | 0.78 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 7.60 | 8.10 | 7.85 | 8.09 | +3.84 | +90.36% | 0.10 | 26 | 1,114 | 0.50 | 0.71 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 6.00 | 6.20 | 6.10 | 5.25 | +2.30 | +77.97% | 0.07 | 10 | 63 | 0.48 | 0.63 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 4.60 | 4.90 | 4.75 | 4.90 | +2.55 | +108.52% | 0.05 | 32 | 8 | 0.51 | 0.54 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 3.40 | 3.60 | 3.50 | 3.69 | +1.99 | +117.06% | 0.04 | 269 | 711 | 0.46 | 0.44 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 92.50 | 2.50 | 2.65 | 2.58 | 2.79 | +1.69 | +153.64% | 0.03 | 14 | 16 | 0.45 | 0.35 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 1.80 | 1.95 | 1.88 | 1.96 | +1.21 | +161.34% | 0.02 | 40 | 775 | 0.45 | 0.28 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 97.50 | 1.20 | 1.35 | 1.28 | 1.40 | +1.13 | +418.52% | 0.01 | 34 | 81 | 0.45 | 0.21 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.85 | 1.00 | 0.93 | 0.88 | +0.79 | +877.78% | 0.01 | 82 | 11 | 0.45 | 0.16 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.08 | 0.01 | -0.03 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.28 | -1.62 | -85.27% | 0.01 | 5 | 5 | 0.85 | 0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.02 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.01 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.93 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 43 | 125 | 0.70 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.40 | -53.34% | 0.01 | 25 | 52 | 0.57 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 0.40 | 1.45 | 0.93 | 0.45 | -0.61 | -57.55% | 0.01 | 2 | 45 | 0.60 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.66 | -0.94 | -58.75% | 0.01 | 51 | 185 | 0.51 | -0.11 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 0.95 | 1.05 | 1.00 | 0.95 | -1.75 | -64.82% | 0.01 | 1,707 | 36 | 0.48 | -0.16 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 1.45 | 1.55 | 1.50 | 1.36 | -2.04 | -60.00% | 0.02 | 11 | 76 | 0.47 | -0.22 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 2.15 | 2.25 | 2.20 | 2.15 | -2.24 | -51.03% | 0.03 | 7 | 192 | 0.46 | -0.29 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 3.00 | 3.10 | 3.05 | 3.05 | -3.15 | -50.81% | 0.04 | 1,684 | 127 | 0.45 | -0.37 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 4.10 | 4.30 | 4.20 | 4.10 | -4.10 | -50.00% | 0.05 | 13 | 6 | 0.46 | -0.46 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 5.30 | 5.60 | 5.45 | 5.30 | -3.80 | -41.76% | 0.06 | 6 | 1 | 0.43 | -0.56 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 92.50 | 6.90 | 7.30 | 7.10 | % | 0.08 | 0 | 0 | 0.43 | -0.65 | 0.04 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 7.80 | 10.70 | 9.25 | 7.80 | % | 0.10 | 3 | 0 | 0.67 | -0.72 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 97.50 | 9.50 | 12.40 | 10.95 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | -0.79 | 0.03 | -0.06 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 11.30 | 14.80 | 13.05 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -0.84 | 0.02 | -0.05 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 15.40 | 19.40 | 17.40 | % | 0.17 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 20.20 | 24.20 | 22.20 | 20.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.02 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 25.20 | 29.10 | 27.15 | % | 0.24 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 30.20 | 34.20 | 32.20 | % | 0.27 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 35.20 | 39.10 | 37.15 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 40.20 | 44.20 | 42.20 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 45.20 | 49.20 | 47.20 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |