Options Chain for ENTEGRIS INC COM (ENTG) - $83.38 as of 11/13/2025 4:13:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 47.10 | 50.00 | 48.55 | % | 1.49 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 35.00 | 44.60 | 47.50 | 46.05 | % | 1.32 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 37.50 | 42.20 | 45.00 | 43.60 | % | 1.16 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 40.00 | 39.90 | 42.50 | 41.20 | % | 1.03 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 42.50 | 37.40 | 40.00 | 38.70 | % | 0.91 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 45.00 | 34.90 | 37.50 | 36.20 | % | 0.80 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 47.50 | 32.20 | 35.00 | 33.60 | % | 0.71 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 50.00 | 29.90 | 32.50 | 31.20 | % | 0.62 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 55.00 | 24.70 | 27.50 | 26.10 | % | 0.47 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 57.50 | 22.40 | 24.80 | 23.60 | % | 0.41 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 60.00 | 19.90 | 22.30 | 21.10 | % | 0.35 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 62.50 | 17.40 | 19.90 | 18.65 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.74 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 11/13/2025 1:59:05 PM EST |
| 65.00 | 15.00 | 17.40 | 16.20 | 12.80 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.55 | 0.99 | 0.00 | -0.02 | 6/2/2025 | 11/13/2025 1:59:05 PM EST |
| 67.50 | 12.80 | 14.70 | 13.75 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.30 | 0.97 | 0.01 | -0.04 | 6/2/2025 | 11/13/2025 1:59:05 PM EST |
| 70.00 | 10.20 | 12.30 | 11.25 | 20.95 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.15 | 0.94 | 0.02 | -0.07 | 10/17/2025 | 11/13/2025 1:59:05 PM EST |
| 72.50 | 8.10 | 10.00 | 9.05 | 18.76 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.03 | 0.89 | 0.03 | -0.10 | 10/17/2025 | 11/13/2025 1:59:05 PM EST |
| 75.00 | 5.90 | 7.90 | 6.90 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.56 | 0.81 | 0.04 | -0.13 | 10/30/2025 | 11/13/2025 1:59:05 PM EST |
| 77.50 | 4.30 | 5.00 | 4.65 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.59 | 0.71 | 0.05 | -0.16 | 9/9/2025 | 11/13/2025 1:59:05 PM EST |
| 80.00 | 2.90 | 3.10 | 3.00 | 14.61 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.56 | 0.58 | 0.06 | -0.17 | 10/24/2025 | 11/13/2025 1:59:05 PM EST |
| 82.50 | 1.80 | 2.00 | 1.90 | 2.46 | -6.19 | -71.57% | 0.02 | 2 | 66 | 0.56 | 0.43 | 0.06 | -0.17 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 85.00 | 1.05 | 1.25 | 1.15 | 1.15 | -3.35 | -74.45% | 0.01 | 1 | 50 | 0.57 | 0.30 | 0.05 | -0.15 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 87.50 | 0.65 | 0.95 | 0.80 | 0.75 | -0.63 | -45.66% | 0.01 | 3 | 49 | 0.59 | 0.21 | 0.04 | -0.13 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 90.00 | 0.40 | 0.70 | 0.55 | 0.75 | -0.55 | -42.31% | 0.01 | 1 | 60 | 0.63 | 0.15 | 0.03 | -0.11 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 92.50 | 0.15 | 0.90 | 0.53 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.70 | 0.10 | 0.02 | -0.09 | 11/6/2025 | 11/13/2025 1:59:05 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.23 | -0.38 | -62.30% | 0.00 | 2 | 103 | 0.75 | 0.07 | 0.02 | -0.07 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 97.50 | 0.05 | 0.40 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 193 | 0.73 | 0.05 | 0.01 | -0.06 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.35 | +0.20 | +133.34% | 0.00 | 23 | 3,433 | 0.85 | 0.03 | 0.01 | -0.04 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 1.10 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 3,272 | 1.17 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 1:59:05 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.47 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 1:59:05 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 767 | 1.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 1:59:05 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 1:59:05 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/13/2025 1:59:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/13/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/13/2025 1:59:05 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/13/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/13/2025 1:59:05 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/13/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/13/2025 1:59:05 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/13/2025 1:59:05 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/13/2025 1:59:05 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/13/2025 1:59:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.13 | -76.48% | 0.00 | 1 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.02 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 11/13/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.93 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 11/13/2025 1:59:05 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.84 | -0.03 | 0.01 | -0.04 | 10/9/2025 | 11/13/2025 1:59:05 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.71 | -0.06 | 0.02 | -0.07 | 11/10/2025 | 11/13/2025 1:59:05 PM EST |
| 72.50 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 101 | 37 | 0.63 | -0.11 | 0.03 | -0.10 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 75.00 | 0.75 | 0.95 | 0.85 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 699 | 0.62 | -0.19 | 0.04 | -0.13 | 11/4/2025 | 11/13/2025 1:59:05 PM EST |
| 77.50 | 1.35 | 1.75 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.61 | -0.29 | 0.05 | -0.16 | 11/7/2025 | 11/13/2025 1:59:05 PM EST |
| 80.00 | 2.45 | 2.90 | 2.68 | 2.75 | +1.17 | +74.06% | 0.03 | 102 | 54 | 0.59 | -0.42 | 0.06 | -0.17 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 82.50 | 3.70 | 4.00 | 3.85 | 3.60 | +1.30 | +56.53% | 0.05 | 12 | 292 | 0.56 | -0.57 | 0.06 | -0.17 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 85.00 | 5.30 | 5.90 | 5.60 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.60 | -0.70 | 0.05 | -0.15 | 11/11/2025 | 11/13/2025 1:59:05 PM EST |
| 87.50 | 6.20 | 8.00 | 7.10 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.76 | -0.79 | 0.04 | -0.13 | 11/11/2025 | 11/13/2025 1:59:05 PM EST |
| 90.00 | 8.50 | 10.30 | 9.40 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.81 | -0.85 | 0.03 | -0.11 | 11/11/2025 | 11/13/2025 1:59:05 PM EST |
| 92.50 | 10.90 | 13.00 | 11.95 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 82 | 1.02 | -0.90 | 0.02 | -0.09 | 11/11/2025 | 11/13/2025 1:59:05 PM EST |
| 95.00 | 12.90 | 15.40 | 14.15 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.11 | -0.93 | 0.02 | -0.07 | 11/7/2025 | 11/13/2025 1:59:05 PM EST |
| 97.50 | 15.30 | 17.80 | 16.55 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.19 | -0.95 | 0.01 | -0.06 | 10/29/2025 | 11/13/2025 1:59:05 PM EST |
| 100.00 | 17.80 | 20.30 | 19.05 | 12.78 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.29 | -0.97 | 0.01 | -0.04 | 11/4/2025 | 11/13/2025 1:59:05 PM EST |
| 105.00 | 22.70 | 25.20 | 23.95 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.44 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 11/13/2025 1:59:05 PM EST |
| 110.00 | 27.60 | 30.40 | 29.00 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 115.00 | 32.60 | 35.20 | 33.90 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 120.00 | 37.60 | 40.20 | 38.90 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 125.00 | 42.60 | 45.20 | 43.90 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 130.00 | 47.60 | 50.20 | 48.90 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 135.00 | 52.60 | 55.20 | 53.90 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 140.00 | 57.60 | 60.60 | 59.10 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 145.00 | 62.60 | 65.60 | 64.10 | % | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST |