Options Chain for ENTEGRIS INC COM (ENTG) - $76.48 as of 6/18/2025 8:41:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 37.20 | 41.10 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 40.00 | 34.70 | 38.60 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 42.50 | 32.20 | 36.10 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 45.00 | 29.80 | 33.60 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 47.50 | 27.20 | 31.10 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 50.00 | 24.70 | 28.60 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 55.00 | 21.20 | 23.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 60.00 | 16.30 | 18.60 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 62.50 | 13.70 | 16.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 3:59:47 PM EST |
| 65.00 | 11.40 | 13.60 | 4.40 | 0.00 | 0.00% | 0 | 25 | 2.32 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 3:59:47 PM EST |
| 67.50 | 8.70 | 10.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.99 | 0.00 | -0.01 | 6/3/2025 | 6/17/2025 3:59:47 PM EST |
| 70.00 | 5.80 | 7.90 | 4.40 | 0.00 | 0.00% | 0 | 213 | 1.27 | 0.96 | 0.02 | -0.05 | 6/6/2025 | 6/17/2025 3:59:47 PM EST |
| 72.50 | 4.20 | 5.20 | 3.98 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.86 | 0.05 | -0.14 | 6/13/2025 | 6/17/2025 3:59:47 PM EST |
| 75.00 | 0.55 | 3.50 | 4.35 | 0.00 | 0.00% | 0 | 185 | 0.49 | 0.68 | 0.09 | -0.23 | 6/16/2025 | 6/17/2025 3:59:47 PM EST |
| 77.50 | 0.90 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 128 | 0.49 | 0.41 | 0.11 | -0.24 | 6/17/2025 | 6/17/2025 3:59:47 PM EST |
| 80.00 | 0.15 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 247 | 0.44 | 0.16 | 0.08 | -0.15 | 6/17/2025 | 6/17/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 208 | 0.56 | 0.04 | 0.03 | -0.06 | 6/13/2025 | 6/17/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 151 | 1.14 | 0.01 | 0.01 | -0.01 | 6/9/2025 | 6/17/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 80 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 165 | 1.53 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 1.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 395 | 1.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/17/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 52 | 1.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 44 | 1.42 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/17/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 49 | 1.14 | -0.04 | 0.02 | -0.05 | 6/11/2025 | 6/17/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.70 | -0.14 | 0.05 | -0.14 | 6/17/2025 | 6/17/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 59 | 0.60 | -0.32 | 0.09 | -0.23 | 6/17/2025 | 6/17/2025 3:59:47 PM EST |
| 77.50 | 0.65 | 2.85 | 1.30 | 0.00 | 0.00% | 0 | 108 | 0.45 | -0.59 | 0.11 | -0.24 | 6/17/2025 | 6/17/2025 3:59:47 PM EST |
| 80.00 | 2.50 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 227 | 0.70 | -0.84 | 0.08 | -0.15 | 6/13/2025 | 6/17/2025 3:59:47 PM EST |
| 82.50 | 4.80 | 6.90 | 8.21 | 0.00 | 0.00% | 0 | 54 | 1.09 | -0.96 | 0.03 | -0.06 | 5/20/2025 | 6/17/2025 3:59:47 PM EST |
| 85.00 | 6.40 | 9.90 | 5.70 | 0.00 | 0.00% | 0 | 20 | 1.01 | -0.99 | 0.01 | -0.01 | 5/13/2025 | 6/17/2025 3:59:47 PM EST |
| 87.50 | 9.60 | 11.40 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/17/2025 3:59:47 PM EST |
| 90.00 | 11.40 | 14.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/17/2025 3:59:47 PM EST |
| 92.50 | 14.00 | 17.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 95.00 | 16.50 | 19.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 100.00 | 21.40 | 25.10 | 17.96 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/17/2025 3:59:47 PM EST |
| 105.00 | 26.40 | 30.30 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 110.00 | 31.40 | 35.30 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 115.00 | 36.40 | 40.30 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST |