Options Chain for ENTEGRIS INC COM (ENTG) - $152.76 as of 11/4/2026 4:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 86.00 | 89.00 | 87.50 | % | 1.59 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 60.00 | 81.00 | 83.90 | 82.45 | % | 1.37 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 65.00 | 76.70 | 79.10 | 77.90 | % | 1.20 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 70.00 | 71.00 | 73.90 | 72.45 | % | 1.04 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 75.00 | 66.10 | 68.80 | 67.45 | % | 0.90 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 80.00 | 61.80 | 63.80 | 62.80 | 52.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 11/4/2026 4:00:12 PM EST |
| 85.00 | 56.60 | 59.00 | 57.80 | % | 0.68 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 90.00 | 51.20 | 54.30 | 52.75 | 53.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 11/4/2026 4:00:12 PM EST |
| 95.00 | 47.00 | 49.30 | 48.15 | 55.20 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 4:00:12 PM EST |
| 100.00 | 41.40 | 44.20 | 42.80 | 43.20 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.39 | 0.99 | 0.00 | -0.02 | 10/26/2026 | 11/4/2026 4:00:12 PM EST |
| 105.00 | 37.30 | 40.30 | 38.80 | 84.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.05 | 6/22/2026 | 11/4/2026 4:00:12 PM EST |
| 110.00 | 32.50 | 34.70 | 33.60 | 36.85 | 0.00 | 0.00% | 0.31 | 0 | 86 | 1.19 | 0.93 | 0.01 | -0.09 | 10/19/2026 | 11/4/2026 4:00:12 PM EST |
| 115.00 | 27.40 | 30.00 | 28.70 | 41.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.09 | 0.90 | 0.01 | -0.13 | 10/28/2026 | 11/4/2026 4:00:12 PM EST |
| 120.00 | 23.10 | 26.20 | 24.65 | 33.66 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.80 | 0.85 | 0.01 | -0.17 | 10/30/2026 | 11/4/2026 4:00:12 PM EST |
| 125.00 | 19.20 | 21.50 | 20.35 | 28.22 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.80 | 0.79 | 0.01 | -0.21 | 10/27/2026 | 11/4/2026 4:00:12 PM EST |
| 130.00 | 15.60 | 18.20 | 16.90 | 33.50 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.81 | 0.72 | 0.01 | -0.25 | 10/29/2026 | 11/4/2026 4:00:12 PM EST |
| 135.00 | 12.50 | 15.20 | 13.85 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.83 | 0.65 | 0.01 | -0.28 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 140.00 | 10.50 | 11.90 | 11.20 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.84 | 0.57 | 0.02 | -0.29 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 145.00 | 8.20 | 9.50 | 8.85 | 7.46 | -8.34 | -52.79% | 0.06 | 1 | 188 | 0.84 | 0.49 | 0.02 | -0.29 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 150.00 | 6.20 | 7.20 | 6.70 | 6.60 | -9.05 | -57.83% | 0.04 | 3 | 934 | 0.82 | 0.41 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 155.00 | 4.10 | 5.70 | 4.90 | 5.40 | -7.60 | -58.47% | 0.03 | 12 | 504 | 0.80 | 0.34 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 160.00 | 2.30 | 4.90 | 3.60 | 3.10 | -6.00 | -65.94% | 0.02 | 11 | 209 | 0.79 | 0.27 | 0.01 | -0.23 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 165.00 | 1.80 | 3.20 | 2.50 | 2.61 | -3.09 | -54.22% | 0.02 | 5 | 268 | 0.78 | 0.21 | 0.01 | -0.20 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 170.00 | 1.30 | 2.45 | 1.88 | 1.96 | -4.09 | -67.61% | 0.01 | 9 | 2,027 | 0.79 | 0.16 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 175.00 | 0.50 | 1.80 | 1.15 | 1.30 | -2.30 | -63.89% | 0.01 | 3 | 1,130 | 0.74 | 0.11 | 0.01 | -0.13 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 180.00 | 0.50 | 1.60 | 1.05 | 0.80 | -2.10 | -72.42% | 0.01 | 3 | 267 | 0.80 | 0.08 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 185.00 | 0.45 | 1.65 | 1.05 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.86 | 0.06 | 0.01 | -0.08 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 190.00 | 0.10 | 1.60 | 0.85 | 0.93 | -1.16 | -55.51% | 0.00 | 1 | 149 | 0.84 | 0.04 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.12 | 0.03 | 0.00 | -0.05 | 10/30/2026 | 11/4/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.06 | 0.02 | 0.00 | -0.03 | 10/29/2026 | 11/4/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.30 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 11/4/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.39 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/4/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/4/2026 4:00:12 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/4/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.87 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/4/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.30 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/4/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/4/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.48 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:12 PM EST |
| 100.00 | 0.10 | 1.60 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.89 | -0.01 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 105.00 | 0.05 | 1.90 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.94 | -0.03 | 0.00 | -0.05 | 10/29/2026 | 11/4/2026 4:00:12 PM EST |
| 110.00 | 0.20 | 1.85 | 1.03 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.88 | -0.07 | 0.01 | -0.09 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 115.00 | 0.85 | 2.40 | 1.63 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.90 | -0.10 | 0.01 | -0.13 | 10/30/2026 | 11/4/2026 4:00:12 PM EST |
| 120.00 | 1.45 | 3.60 | 2.53 | 2.00 | +0.75 | +60.00% | 0.02 | 2 | 148 | 0.90 | -0.15 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 125.00 | 2.00 | 4.40 | 3.20 | 3.40 | +1.65 | +94.29% | 0.03 | 13 | 226 | 0.90 | -0.21 | 0.01 | -0.21 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 130.00 | 4.10 | 5.80 | 4.95 | 5.10 | +2.20 | +75.87% | 0.04 | 33 | 573 | 0.88 | -0.28 | 0.01 | -0.25 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 135.00 | 5.30 | 7.60 | 6.45 | 6.50 | +3.60 | +124.14% | 0.05 | 2 | 646 | 0.84 | -0.35 | 0.01 | -0.28 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 140.00 | 7.90 | 9.90 | 8.90 | 7.85 | +3.55 | +82.56% | 0.06 | 143 | 870 | 0.86 | -0.43 | 0.02 | -0.29 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 145.00 | 10.20 | 12.50 | 11.35 | 12.27 | +4.87 | +65.82% | 0.08 | 2 | 212 | 0.84 | -0.51 | 0.02 | -0.29 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 150.00 | 13.20 | 15.50 | 14.35 | 11.80 | +2.00 | +20.41% | 0.10 | 1 | 247 | 0.83 | -0.59 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 155.00 | 16.70 | 18.70 | 17.70 | 14.80 | +4.90 | +49.50% | 0.11 | 1 | 405 | 0.82 | -0.66 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 160.00 | 20.00 | 22.50 | 21.25 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 194 | 0.80 | -0.73 | 0.01 | -0.23 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 165.00 | 23.80 | 26.50 | 25.15 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 135 | 0.78 | -0.79 | 0.01 | -0.20 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 170.00 | 28.20 | 30.80 | 29.50 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 136 | 0.78 | -0.84 | 0.01 | -0.17 | 10/29/2026 | 11/4/2026 4:00:12 PM EST |
| 175.00 | 32.80 | 35.40 | 34.10 | 19.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.99 | -0.89 | 0.01 | -0.13 | 10/5/2026 | 11/4/2026 4:00:12 PM EST |
| 180.00 | 37.10 | 39.50 | 38.30 | 42.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | -0.92 | 0.01 | -0.10 | 6/16/2026 | 11/4/2026 4:00:12 PM EST |
| 185.00 | 42.20 | 44.70 | 43.45 | 43.35 | 0.00 | 0.00% | 0.23 | 0 | 150 | 1.04 | -0.94 | 0.01 | -0.08 | 6/23/2026 | 11/4/2026 4:00:12 PM EST |
| 190.00 | 46.70 | 49.50 | 48.10 | % | 0.25 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.06 | 11/4/2026 4:00:12 PM EST | |||
| 195.00 | 51.80 | 53.70 | 52.75 | % | 0.27 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.05 | 11/4/2026 4:00:12 PM EST | |||
| 200.00 | 56.20 | 59.30 | 57.75 | 55.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.03 | 6/26/2026 | 11/4/2026 4:00:12 PM EST |
| 210.00 | 66.10 | 69.20 | 67.65 | % | 0.32 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 11/4/2026 4:00:12 PM EST | |||
| 220.00 | 76.40 | 79.20 | 77.80 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 11/4/2026 4:00:12 PM EST | |||
| 230.00 | 86.40 | 89.20 | 87.80 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 240.00 | 96.20 | 99.20 | 97.70 | 77.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:12 PM EST |
| 250.00 | 105.80 | 109.20 | 107.50 | % | 0.43 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 260.00 | 115.90 | 119.20 | 117.55 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 270.00 | 126.00 | 129.20 | 127.60 | % | 0.47 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 280.00 | 136.30 | 139.20 | 137.75 | % | 0.49 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST |