Options Chain for ENTEGRIS INC COM (ENTG) - $128.54 as of 4/26/2024 3:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 86.30 | 89.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 81.30 | 83.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 76.40 | 79.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 71.70 | 74.70 | % | 0 | 15 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 66.40 | 69.70 | % | 0 | 20 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 61.40 | 64.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 56.20 | 59.90 | % | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 51.50 | 54.80 | % | 0 | 18 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 82.50 | 49.00 | 52.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 46.50 | 49.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 87.50 | 44.00 | 46.70 | % | 0 | 25 | 1.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 41.50 | 44.90 | % | 0 | 18 | 1.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 92.50 | 39.10 | 41.70 | % | 0 | 47 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 36.60 | 39.20 | 38.50 | 0.00 | 0.00% | 0 | 42 | 1.06 | 1.00 | 0.00 | -0.01 | 2/28/2024 | 4/26/2024 3:59:54 PM EST |
| 97.50 | 34.10 | 36.60 | % | 0 | 66 | 0.98 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 31.60 | 35.00 | 38.20 | 0.00 | 0.00% | 0 | 35 | 1.08 | 0.99 | 0.00 | -0.02 | 2/16/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 27.30 | 30.20 | 18.40 | 0.00 | 0.00% | 0 | 86 | 0.97 | 0.97 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 22.40 | 25.30 | 15.10 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.94 | 0.01 | -0.06 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 17.20 | 19.50 | 9.80 | 0.00 | 0.00% | 0 | 175 | 0.61 | 0.89 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 13.10 | 14.90 | 9.80 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.82 | 0.02 | -0.11 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 10.60 | 11.10 | 6.90 | 0.00 | 0.00% | 0 | 197 | 0.50 | 0.72 | 0.02 | -0.13 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 7.40 | 7.80 | 7.70 | +3.10 | +67.40% | 19 | 97 | 0.48 | 0.60 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 5.00 | 5.30 | 5.55 | +2.60 | +88.14% | 1 | 58 | 0.49 | 0.47 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 3.20 | 3.50 | 3.57 | +1.32 | +58.67% | 2 | 1,206 | 0.48 | 0.35 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 1.00 | 2.20 | 2.27 | +0.72 | +46.46% | 8 | 151 | 0.48 | 0.24 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 1.15 | 1.40 | 0.74 | 0.00 | 0.00% | 0 | 589 | 0.48 | 0.15 | 0.02 | -0.09 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 0.65 | 0.85 | 0.37 | 0.00 | 0.00% | 0 | 58 | 0.49 | 0.09 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 160.00 | 0.40 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 81 | 0.50 | 0.05 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 0.10 | 2.30 | 0.37 | 0.00 | 0.00% | 0 | 109 | 0.64 | 0.03 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 170.00 | 0.05 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.01 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 82.50 | 0.00 | 0.75 | % | 0 | 8 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 8 | 1.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 87.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 4/26/2024 3:59:54 PM EST |
| 92.50 | 0.00 | 2.20 | % | 0 | 31 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 64 | 1.26 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 3:59:54 PM EST |
| 97.50 | 0.00 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 65 | 1.19 | -0.01 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 78 | 0.82 | -0.01 | 0.00 | -0.02 | 3/7/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.05 | 0.75 | 0.30 | -0.30 | -50.00% | 1 | 152 | 0.57 | -0.03 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.35 | 0.50 | 0.45 | -0.30 | -40.00% | 2 | 568 | 0.52 | -0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.70 | 0.90 | 1.75 | 0.00 | 0.00% | 0 | 451 | 0.50 | -0.11 | 0.01 | -0.08 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 1.45 | 1.60 | 1.35 | -0.93 | -40.79% | 54 | 562 | 0.49 | -0.18 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 2.70 | 2.85 | 3.50 | -1.70 | -32.70% | 1 | 154 | 0.48 | -0.28 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 4.50 | 4.80 | 7.51 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.40 | 0.03 | -0.15 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 7.00 | 7.40 | 13.45 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.53 | 0.03 | -0.15 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 10.20 | 10.70 | 7.30 | 0.00 | 0.00% | 0 | 158 | 0.47 | -0.65 | 0.02 | -0.14 | 3/26/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 13.60 | 15.90 | 14.24 | +4.34 | +43.84% | 1 | 44 | 0.46 | -0.76 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 17.40 | 19.20 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.85 | 0.02 | -0.09 | 3/8/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 20.90 | 24.00 | % | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 25.70 | 29.00 | 30.21 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.95 | 0.01 | -0.04 | 2/14/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 31.30 | 34.00 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 35.50 | 39.10 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 40.50 | 43.70 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 46.20 | 49.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 50.50 | 54.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 55.50 | 59.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 60.60 | 64.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 65.30 | 69.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 76.20 | 79.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |