Options Chain for ENTEGRIS INC COM (ENTG) - $135.30 as of 7/24/2026 10:51:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 83.80 | 87.40 | 85.60 | % | 1.90 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 47.50 | 81.30 | 85.00 | 83.15 | % | 1.75 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 50.00 | 79.00 | 82.70 | 80.85 | % | 1.62 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 55.00 | 73.90 | 77.50 | 75.70 | % | 1.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 60.00 | 69.00 | 73.10 | 71.05 | % | 1.18 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 7/24/2026 9:59:13 AM EST | |||
| 65.00 | 64.00 | 67.20 | 65.60 | % | 1.01 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 7/24/2026 9:59:13 AM EST | |||
| 70.00 | 59.20 | 62.80 | 61.00 | % | 0.87 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.03 | 7/24/2026 9:59:13 AM EST | |||
| 75.00 | 54.90 | 57.90 | 56.40 | % | 0.75 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.04 | 7/24/2026 9:59:13 AM EST | |||
| 77.50 | 52.20 | 55.60 | 53.90 | 67.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.44 | 0.98 | 0.00 | -0.05 | 7/10/2026 | 7/24/2026 9:59:13 AM EST |
| 80.00 | 50.00 | 53.10 | 51.55 | 53.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.37 | 0.97 | 0.00 | -0.06 | 5/18/2026 | 7/24/2026 9:59:13 AM EST |
| 82.50 | 47.70 | 50.80 | 49.25 | % | 0.60 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.07 | 7/24/2026 9:59:13 AM EST | |||
| 85.00 | 45.60 | 48.50 | 47.05 | 60.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.34 | 0.96 | 0.00 | -0.08 | 7/10/2026 | 7/24/2026 9:59:13 AM EST |
| 87.50 | 43.40 | 46.20 | 44.80 | % | 0.51 | 0 | 0 | 1.30 | 0.95 | 0.00 | -0.09 | 7/24/2026 9:59:13 AM EST | |||
| 90.00 | 41.00 | 44.10 | 42.55 | % | 0.47 | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.10 | 7/24/2026 9:59:13 AM EST | |||
| 92.50 | 39.10 | 42.00 | 40.55 | % | 0.44 | 0 | 0 | 1.26 | 0.92 | 0.00 | -0.11 | 7/24/2026 9:59:13 AM EST | |||
| 95.00 | 37.00 | 39.80 | 38.40 | % | 0.40 | 0 | 2 | 0.96 | 0.91 | 0.00 | -0.12 | 7/24/2026 9:59:13 AM EST | |||
| 97.50 | 35.00 | 37.80 | 36.40 | 48.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.98 | 0.89 | 0.01 | -0.14 | 7/14/2026 | 7/24/2026 9:59:13 AM EST |
| 100.00 | 33.00 | 35.80 | 34.40 | 46.70 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.98 | 0.88 | 0.01 | -0.15 | 7/14/2026 | 7/24/2026 9:59:13 AM EST |
| 105.00 | 29.00 | 32.00 | 30.50 | 40.85 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.99 | 0.84 | 0.01 | -0.18 | 5/28/2026 | 7/24/2026 9:59:13 AM EST |
| 110.00 | 25.50 | 28.20 | 26.85 | 34.73 | 0.00 | 0.00% | 0.24 | 0 | 317 | 0.98 | 0.79 | 0.01 | -0.20 | 6/11/2026 | 7/24/2026 9:59:13 AM EST |
| 115.00 | 22.10 | 24.90 | 23.50 | 34.40 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.99 | 0.74 | 0.01 | -0.23 | 6/2/2026 | 7/24/2026 9:59:13 AM EST |
| 120.00 | 19.20 | 21.90 | 20.55 | 28.10 | 0.00 | 0.00% | 0.17 | 0 | 169 | 1.00 | 0.69 | 0.01 | -0.24 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 125.00 | 16.20 | 18.90 | 17.55 | 21.10 | 0.00 | 0.00% | 0.14 | 0 | 100 | 0.98 | 0.64 | 0.01 | -0.26 | 7/20/2026 | 7/24/2026 9:59:13 AM EST |
| 130.00 | 14.00 | 16.50 | 15.25 | 22.80 | 0.00 | 0.00% | 0.12 | 0 | 875 | 0.99 | 0.58 | 0.01 | -0.27 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 135.00 | 11.90 | 14.10 | 13.00 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 214 | 0.97 | 0.53 | 0.01 | -0.27 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 140.00 | 10.00 | 12.50 | 11.25 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.99 | 0.47 | 0.01 | -0.27 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 145.00 | 8.30 | 10.60 | 9.45 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 1,852 | 1.00 | 0.42 | 0.01 | -0.26 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 150.00 | 6.80 | 9.50 | 8.15 | 7.30 | -1.43 | -16.38% | 0.05 | 6 | 109 | 0.99 | 0.38 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 155.00 | 5.50 | 7.70 | 6.60 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 1,425 | 0.96 | 0.33 | 0.01 | -0.24 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 160.00 | 4.50 | 5.90 | 5.20 | 5.50 | -3.20 | -36.79% | 0.03 | 1 | 716 | 0.95 | 0.29 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 165.00 | 3.10 | 6.20 | 4.65 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 211 | 0.96 | 0.25 | 0.01 | -0.21 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 170.00 | 3.00 | 5.20 | 4.10 | 4.21 | 0.00 | 0.00% | 0.02 | 0 | 2,049 | 0.99 | 0.22 | 0.01 | -0.19 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 175.00 | 1.95 | 4.90 | 3.43 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.96 | 0.19 | 0.01 | -0.18 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 180.00 | 1.55 | 4.10 | 2.83 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 1,018 | 0.95 | 0.16 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 185.00 | 1.25 | 3.00 | 2.13 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.92 | 0.14 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 190.00 | 1.00 | 3.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.00 | 0.12 | 0.01 | -0.13 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 195.00 | 0.80 | 2.95 | 1.88 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.94 | 0.10 | 0.00 | -0.11 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 200.00 | 0.05 | 1.95 | 1.00 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.84 | 0.08 | 0.00 | -0.10 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 210.00 | 0.05 | 3.00 | 1.53 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.98 | 0.06 | 0.00 | -0.08 | 7/2/2026 | 7/24/2026 9:59:13 AM EST |
| 220.00 | 0.05 | 2.75 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 664 | 1.04 | 0.04 | 0.00 | -0.06 | 7/17/2026 | 7/24/2026 9:59:13 AM EST |
| 230.00 | 0.05 | 1.80 | 0.93 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.04 | 0.03 | 0.00 | -0.04 | 7/14/2026 | 7/24/2026 9:59:13 AM EST |
| 240.00 | 0.05 | 2.45 | 1.25 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.02 | 0.00 | -0.03 | 7/20/2026 | 7/24/2026 9:59:13 AM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/24/2026 9:59:13 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/24/2026 9:59:13 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/24/2026 9:59:13 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.40 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/24/2026 9:59:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 9:59:13 AM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 9:59:13 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 9:59:13 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 9:59:13 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.35 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.53 | 0.00 | 0.00 | -0.02 | 7/24/2026 9:59:13 AM EST | |||
| 70.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.17 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 75.00 | 0.05 | 2.60 | 1.33 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.27 | -0.01 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 77.50 | 0.05 | 1.15 | 0.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | -0.02 | 0.00 | -0.05 | 5/19/2026 | 7/24/2026 9:59:13 AM EST |
| 80.00 | 0.25 | 2.90 | 1.58 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.24 | -0.03 | 0.00 | -0.06 | 7/20/2026 | 7/24/2026 9:59:13 AM EST |
| 82.50 | 0.05 | 3.10 | 1.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.13 | -0.03 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 85.00 | 0.35 | 1.70 | 1.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | -0.04 | 0.00 | -0.08 | 7/20/2026 | 7/24/2026 9:59:13 AM EST |
| 87.50 | 0.15 | 3.20 | 1.68 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.03 | -0.05 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 90.00 | 0.20 | 3.50 | 1.85 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.05 | -0.06 | 0.00 | -0.10 | 7/20/2026 | 7/24/2026 9:59:13 AM EST |
| 92.50 | 0.40 | 3.80 | 2.10 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.05 | -0.08 | 0.00 | -0.11 | 7/20/2026 | 7/24/2026 9:59:13 AM EST |
| 95.00 | 0.60 | 4.00 | 2.30 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.04 | -0.09 | 0.00 | -0.12 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 97.50 | 1.00 | 3.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.00 | -0.11 | 0.01 | -0.14 | 7/20/2026 | 7/24/2026 9:59:13 AM EST |
| 100.00 | 1.40 | 4.00 | 2.70 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.00 | -0.12 | 0.01 | -0.15 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 105.00 | 4.00 | 5.40 | 4.70 | 4.27 | +0.52 | +13.87% | 0.04 | 1 | 212 | 1.11 | -0.16 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 110.00 | 4.40 | 6.60 | 5.50 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 225 | 1.01 | -0.21 | 0.01 | -0.20 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 115.00 | 5.80 | 8.00 | 6.90 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 537 | 1.00 | -0.26 | 0.01 | -0.23 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 120.00 | 7.60 | 9.80 | 8.70 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.98 | -0.31 | 0.01 | -0.24 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 125.00 | 9.60 | 12.10 | 10.85 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 225 | 0.99 | -0.36 | 0.01 | -0.26 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 130.00 | 13.00 | 14.60 | 13.80 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 376 | 1.03 | -0.42 | 0.01 | -0.27 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 135.00 | 15.30 | 18.10 | 16.70 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 94 | 1.01 | -0.47 | 0.01 | -0.27 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 140.00 | 18.60 | 20.50 | 19.55 | 18.40 | 0.00 | 0.00% | 0.14 | 0 | 176 | 0.98 | -0.53 | 0.01 | -0.27 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 145.00 | 21.10 | 23.80 | 22.45 | 21.80 | 0.00 | 0.00% | 0.15 | 0 | 108 | 1.00 | -0.58 | 0.01 | -0.26 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 150.00 | 25.00 | 27.50 | 26.25 | 23.80 | 0.00 | 0.00% | 0.17 | 0 | 265 | 0.99 | -0.62 | 0.01 | -0.25 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 155.00 | 28.40 | 31.30 | 29.85 | 28.40 | 0.00 | 0.00% | 0.19 | 0 | 69 | 1.00 | -0.67 | 0.01 | -0.24 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 160.00 | 32.60 | 35.10 | 33.85 | 32.30 | 0.00 | 0.00% | 0.21 | 0 | 367 | 1.01 | -0.71 | 0.01 | -0.23 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 165.00 | 36.90 | 39.40 | 38.15 | 32.45 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.98 | -0.75 | 0.01 | -0.21 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 170.00 | 40.80 | 43.70 | 42.25 | 22.40 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.02 | -0.78 | 0.01 | -0.19 | 6/24/2026 | 7/24/2026 9:59:13 AM EST |
| 175.00 | 45.20 | 48.10 | 46.65 | 38.95 | 0.00 | 0.00% | 0.27 | 0 | 89 | 0.98 | -0.81 | 0.01 | -0.18 | 7/14/2026 | 7/24/2026 9:59:13 AM EST |
| 180.00 | 50.00 | 52.60 | 51.30 | 42.95 | 0.00 | 0.00% | 0.28 | 0 | 116 | 1.03 | -0.84 | 0.01 | -0.16 | 7/14/2026 | 7/24/2026 9:59:13 AM EST |
| 185.00 | 54.40 | 57.70 | 56.05 | 47.70 | 0.00 | 0.00% | 0.30 | 0 | 74 | 1.01 | -0.86 | 0.01 | -0.14 | 7/10/2026 | 7/24/2026 9:59:13 AM EST |
| 190.00 | 59.60 | 62.00 | 60.80 | 28.34 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.19 | -0.88 | 0.01 | -0.13 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 195.00 | 63.80 | 66.80 | 65.30 | % | 0.33 | 0 | 0 | 1.25 | -0.90 | 0.00 | -0.11 | 7/24/2026 9:59:13 AM EST | |||
| 200.00 | 68.60 | 71.60 | 70.10 | 53.20 | 0.00 | 0.00% | 0.35 | 0 | 106 | 1.25 | -0.92 | 0.00 | -0.10 | 7/6/2026 | 7/24/2026 9:59:13 AM EST |
| 210.00 | 78.20 | 81.20 | 79.70 | 51.85 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.31 | -0.94 | 0.00 | -0.08 | 6/26/2026 | 7/24/2026 9:59:13 AM EST |
| 220.00 | 88.10 | 91.00 | 89.55 | 49.80 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.37 | -0.96 | 0.00 | -0.06 | 6/30/2026 | 7/24/2026 9:59:13 AM EST |
| 230.00 | 98.00 | 101.50 | 99.75 | 56.80 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.45 | -0.97 | 0.00 | -0.04 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 240.00 | 107.90 | 111.00 | 109.45 | % | 0.46 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.03 | 7/24/2026 9:59:13 AM EST | |||
| 250.00 | 117.80 | 121.30 | 119.55 | % | 0.48 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 7/24/2026 9:59:13 AM EST | |||
| 260.00 | 127.50 | 131.30 | 129.40 | % | 0.50 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.02 | 7/24/2026 9:59:13 AM EST | |||
| 270.00 | 137.70 | 141.40 | 139.55 | % | 0.52 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 7/24/2026 9:59:13 AM EST | |||
| 280.00 | 147.70 | 151.40 | 149.55 | % | 0.53 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:13 AM EST |