Options Chain for ENTEGRIS INC COM (ENTG) - $99.47 as of 11/20/2024 4:00:54 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 43.10 | 47.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
60.00 | 38.20 | 42.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
65.00 | 33.30 | 37.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
70.00 | 28.40 | 32.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
75.00 | 23.30 | 27.20 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
80.00 | 18.50 | 20.90 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
85.00 | 13.80 | 16.50 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
90.00 | 9.70 | 12.20 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.84 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
92.50 | 9.00 | 10.70 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.78 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
95.00 | 7.50 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.70 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
97.50 | 5.90 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.62 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
100.00 | 4.50 | 4.80 | 4.20 | -0.30 | -6.67% | 4 | 47 | 0.39 | 0.54 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
105.00 | 2.40 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 206 | 0.38 | 0.36 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
110.00 | 1.15 | 1.60 | 1.05 | 0.00 | 0.00% | 3 | 62 | 0.37 | 0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
115.00 | 0.45 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 454 | 0.37 | 0.11 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
120.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 101 | 0.50 | 0.05 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
125.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.02 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
130.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.01 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:02 PM EST |
135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
140.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
150.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
75.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
80.00 | 0.05 | 2.35 | % | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
85.00 | 0.45 | 0.55 | 0.71 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.08 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
90.00 | 0.15 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.16 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
92.50 | 0.55 | 1.65 | 1.95 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.22 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
95.00 | 2.20 | 2.35 | 2.36 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.30 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
97.50 | 2.90 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.38 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
100.00 | 3.40 | 4.40 | 4.90 | +0.50 | +11.37% | 2 | 85 | 0.34 | -0.46 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
105.00 | 6.80 | 7.40 | 8.44 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.64 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
110.00 | 10.70 | 11.30 | 12.40 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.79 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
115.00 | 14.60 | 16.60 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.89 | 0.02 | -0.03 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
120.00 | 18.60 | 22.10 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
125.00 | 23.30 | 27.20 | 21.25 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
130.00 | 28.20 | 32.20 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
135.00 | 33.20 | 37.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
140.00 | 38.30 | 42.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
145.00 | 43.10 | 47.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
150.00 | 47.70 | 52.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
155.00 | 53.20 | 57.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
160.00 | 57.70 | 62.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |