Options Chain for ENTEGRIS INC COM (ENTG) - $132.88 as of 9/18/2026 7:27:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 45.60 | 49.50 | 47.55 | 49.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/18/2026 4:00:12 PM EST |
| 100.00 | 40.70 | 43.20 | 41.95 | % | 0.42 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 9/18/2026 4:00:12 PM EST | |||
| 105.00 | 36.20 | 38.80 | 37.50 | % | 0.36 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.04 | 9/18/2026 4:00:12 PM EST | |||
| 110.00 | 31.20 | 34.20 | 32.70 | % | 0.30 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.06 | 9/18/2026 4:00:12 PM EST | |||
| 115.00 | 27.30 | 29.60 | 28.45 | 20.52 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.82 | 0.90 | 0.01 | -0.08 | 9/14/2026 | 9/18/2026 4:00:12 PM EST |
| 120.00 | 22.30 | 25.80 | 24.05 | 16.88 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.66 | 0.85 | 0.01 | -0.10 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 125.00 | 18.30 | 21.30 | 19.80 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | 0.79 | 0.01 | -0.13 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 130.00 | 14.80 | 17.90 | 16.35 | 14.20 | +2.96 | +26.34% | 0.13 | 2 | 2 | 0.65 | 0.72 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 135.00 | 11.80 | 14.60 | 13.20 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | 0.64 | 0.02 | -0.16 | 9/8/2026 | 9/18/2026 4:00:12 PM EST |
| 140.00 | 9.00 | 11.60 | 10.30 | 9.10 | +2.10 | +30.00% | 0.07 | 2 | 96 | 0.62 | 0.56 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 145.00 | 7.10 | 9.00 | 8.05 | 8.00 | +2.63 | +48.98% | 0.06 | 6 | 37 | 0.62 | 0.47 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 150.00 | 5.40 | 6.90 | 6.15 | 6.05 | +1.97 | +48.29% | 0.04 | 2,045 | 1,134 | 0.61 | 0.39 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 155.00 | 3.10 | 6.10 | 4.60 | 4.41 | +1.61 | +57.50% | 0.03 | 2 | 12 | 0.61 | 0.31 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 160.00 | 2.70 | 4.30 | 3.50 | 3.15 | +1.00 | +46.52% | 0.02 | 84 | 559 | 0.61 | 0.25 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 165.00 | 1.05 | 4.00 | 2.53 | 2.40 | +0.92 | +62.17% | 0.02 | 6 | 3 | 0.60 | 0.19 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 170.00 | 0.55 | 3.10 | 1.83 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.14 | 0.01 | -0.10 | 9/14/2026 | 9/18/2026 4:00:12 PM EST |
| 175.00 | 0.35 | 2.30 | 1.33 | 1.25 | +0.50 | +66.67% | 0.01 | 1 | 13 | 0.59 | 0.10 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 180.00 | 0.25 | 1.70 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.07 | 0.01 | -0.06 | 9/14/2026 | 9/18/2026 4:00:12 PM EST |
| 185.00 | 0.05 | 1.45 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.05 | 0.00 | -0.05 | 9/8/2026 | 9/18/2026 4:00:12 PM EST |
| 190.00 | 0.05 | 1.35 | 0.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.04 | 0.00 | -0.03 | 8/31/2026 | 9/18/2026 4:00:12 PM EST |
| 195.00 | 0.05 | 0.95 | 0.50 | 0.25 | -0.75 | -75.00% | 0.00 | 1 | 15 | 0.62 | 0.03 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 13 | 0.91 | 0.02 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.88 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | -0.01 | 0.00 | -0.02 | 9/15/2026 | 9/18/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/18/2026 4:00:12 PM EST |
| 105.00 | 0.15 | 1.05 | 0.60 | 0.51 | -0.19 | -27.15% | 0.01 | 1,867 | 1,118 | 0.66 | -0.04 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 110.00 | 0.10 | 1.65 | 0.88 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.61 | -0.06 | 0.00 | -0.06 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 115.00 | 0.60 | 1.90 | 1.25 | 1.40 | -1.05 | -42.86% | 0.01 | 770 | 17 | 0.61 | -0.10 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 120.00 | 0.85 | 2.90 | 1.88 | 2.23 | -1.17 | -34.42% | 0.02 | 6 | 32 | 0.59 | -0.15 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 125.00 | 2.10 | 4.50 | 3.30 | 3.95 | -0.95 | -19.39% | 0.03 | 1 | 27 | 0.63 | -0.21 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 130.00 | 3.30 | 4.30 | 3.80 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.55 | -0.28 | 0.01 | -0.15 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 135.00 | 4.80 | 7.30 | 6.05 | 7.20 | -2.20 | -23.41% | 0.04 | 1 | 181 | 0.58 | -0.36 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 140.00 | 7.00 | 9.60 | 8.30 | 10.00 | -4.52 | -31.13% | 0.06 | 18 | 573 | 0.58 | -0.44 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 145.00 | 9.80 | 12.60 | 11.20 | 18.04 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.59 | -0.53 | 0.02 | -0.17 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 150.00 | 12.50 | 15.60 | 14.05 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.56 | -0.61 | 0.02 | -0.16 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 155.00 | 16.10 | 19.00 | 17.55 | 28.65 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.56 | -0.69 | 0.02 | -0.15 | 9/15/2026 | 9/18/2026 4:00:12 PM EST |
| 160.00 | 20.30 | 22.90 | 21.60 | 33.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.57 | -0.75 | 0.01 | -0.13 | 9/15/2026 | 9/18/2026 4:00:12 PM EST |
| 165.00 | 24.00 | 27.00 | 25.50 | % | 0.15 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.12 | 9/18/2026 4:00:12 PM EST | |||
| 170.00 | 28.50 | 31.20 | 29.85 | % | 0.18 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.10 | 9/18/2026 4:00:12 PM EST | |||
| 175.00 | 32.60 | 35.90 | 34.25 | % | 0.20 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.08 | 9/18/2026 4:00:12 PM EST | |||
| 180.00 | 37.70 | 40.50 | 39.10 | % | 0.22 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.06 | 9/18/2026 4:00:12 PM EST | |||
| 185.00 | 42.20 | 45.20 | 43.70 | % | 0.24 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.05 | 9/18/2026 4:00:12 PM EST | |||
| 190.00 | 47.10 | 50.10 | 48.60 | % | 0.26 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 9/18/2026 4:00:12 PM EST | |||
| 195.00 | 52.00 | 54.90 | 53.45 | % | 0.27 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.03 | 9/18/2026 4:00:12 PM EST | |||
| 200.00 | 57.00 | 59.80 | 58.40 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 9/18/2026 4:00:12 PM EST | |||
| 210.00 | 66.40 | 69.70 | 68.05 | % | 0.32 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:12 PM EST |