Options Chain for ENTEGRIS INC COM (ENTG) - $110.17 as of 9/6/2024 3:40:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.10 | 49.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 65.00 | 40.10 | 44.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 70.00 | 35.20 | 39.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 75.00 | 30.20 | 34.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 80.00 | 25.20 | 28.40 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 20.10 | 24.60 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 15.60 | 19.20 | % | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.07 | 9/6/2024 4:00:03 PM EST | |||
| 92.50 | 13.90 | 16.90 | % | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.09 | 9/6/2024 4:00:03 PM EST | |||
| 95.00 | 11.20 | 14.90 | % | 0 | 0 | 0.93 | 0.87 | 0.02 | -0.11 | 9/6/2024 4:00:03 PM EST | |||
| 97.50 | 9.50 | 12.30 | % | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.13 | 9/6/2024 4:00:03 PM EST | |||
| 100.00 | 8.70 | 9.20 | 11.48 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.76 | 0.03 | -0.14 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 5.50 | 5.80 | 6.20 | -1.00 | -13.89% | 13 | 98 | 0.53 | 0.61 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 3.00 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 67 | 0.51 | 0.42 | 0.04 | -0.15 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 115.00 | 1.45 | 1.60 | 2.47 | 0.00 | 0.00% | 0 | 78 | 0.50 | 0.25 | 0.03 | -0.12 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 120.00 | 0.60 | 0.75 | 0.57 | -1.68 | -74.67% | 8 | 71 | 0.49 | 0.13 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 125.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 715 | 0.49 | 0.06 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 35 | 0.81 | 0.03 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.01 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 252 | 1.04 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.10 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 40 | 2.18 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 17 | 1.28 | -0.01 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.05 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 50 | 0.73 | -0.02 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.30 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.06 | 0.01 | -0.07 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 92.50 | 0.45 | 0.75 | % | 0 | 0 | 0.61 | -0.09 | 0.01 | -0.09 | 9/6/2024 4:00:03 PM EST | |||
| 95.00 | 0.70 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 251 | 0.58 | -0.13 | 0.02 | -0.11 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 97.50 | 1.05 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.18 | 0.02 | -0.13 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 1.60 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 760 | 0.56 | -0.24 | 0.03 | -0.14 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 3.20 | 3.50 | 3.40 | +1.03 | +43.46% | 1 | 59 | 0.53 | -0.39 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 5.70 | 6.00 | 6.20 | +1.70 | +37.78% | 44 | 284 | 0.52 | -0.58 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 115.00 | 7.20 | 9.50 | 7.10 | 0.00 | 0.00% | 0 | 54 | 0.66 | -0.75 | 0.03 | -0.12 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 120.00 | 12.60 | 13.80 | 11.10 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.87 | 0.02 | -0.08 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 125.00 | 16.30 | 20.10 | 11.13 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.94 | 0.01 | -0.04 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 130.00 | 20.60 | 25.00 | 29.20 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.97 | 0.01 | -0.02 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 135.00 | 25.80 | 30.10 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.99 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 4:00:03 PM EST |
| 140.00 | 30.90 | 35.00 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:03 PM EST |
| 145.00 | 35.70 | 40.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 150.00 | 41.10 | 45.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 155.00 | 45.90 | 50.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 160.00 | 50.90 | 55.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 165.00 | 55.90 | 60.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 170.00 | 60.90 | 65.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 175.00 | 66.10 | 70.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 180.00 | 71.10 | 75.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 185.00 | 76.10 | 80.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 190.00 | 80.90 | 84.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 195.00 | 86.10 | 90.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 200.00 | 90.90 | 95.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |