Options Chain for ENTEGRIS INC COM (ENTG) - $138.44 as of 5/29/2026 2:21:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.30 | 60.40 | 58.35 | % | 0.73 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 85.00 | 51.40 | 55.40 | 53.40 | % | 0.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 5/29/2026 1:58:56 PM EST | |||
| 90.00 | 46.40 | 50.30 | 48.35 | % | 0.54 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.03 | 5/29/2026 1:58:56 PM EST | |||
| 95.00 | 41.50 | 45.20 | 43.35 | 39.73 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/29/2026 1:58:56 PM EST |
| 100.00 | 36.50 | 40.30 | 38.40 | 35.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.25 | 0.97 | 0.00 | -0.06 | 5/15/2026 | 5/29/2026 1:58:56 PM EST |
| 105.00 | 31.90 | 35.50 | 33.70 | % | 0.32 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.08 | 5/29/2026 1:58:56 PM EST | |||
| 110.00 | 27.70 | 30.80 | 29.25 | 31.70 | 0.00 | 0.00% | 0.27 | 0 | 176 | 1.02 | 0.92 | 0.01 | -0.11 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 115.00 | 23.20 | 26.50 | 24.85 | 24.40 | -0.85 | -3.37% | 0.22 | 1 | 4 | 0.69 | 0.88 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 120.00 | 19.50 | 21.20 | 20.35 | 20.50 | +2.60 | +14.53% | 0.17 | 2 | 128 | 0.70 | 0.82 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 125.00 | 15.80 | 17.90 | 16.85 | 17.54 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.68 | 0.75 | 0.01 | -0.19 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 130.00 | 12.60 | 13.80 | 13.20 | 13.85 | -0.40 | -2.81% | 0.10 | 40 | 202 | 0.69 | 0.68 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 135.00 | 10.30 | 10.90 | 10.60 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.69 | 0.59 | 0.02 | -0.23 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 140.00 | 7.80 | 8.50 | 8.15 | 9.35 | 0.00 | 0.00% | 0.06 | 0 | 344 | 0.69 | 0.50 | 0.02 | -0.23 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 145.00 | 5.70 | 6.50 | 6.10 | 7.50 | +1.65 | +28.21% | 0.04 | 1 | 204 | 0.69 | 0.41 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 150.00 | 4.20 | 4.90 | 4.55 | 4.68 | 0.00 | 0.00% | 0.03 | 0 | 390 | 0.69 | 0.33 | 0.02 | -0.21 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 155.00 | 3.00 | 3.60 | 3.30 | 3.12 | -0.98 | -23.91% | 0.02 | 2 | 831 | 0.69 | 0.26 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 160.00 | 2.10 | 2.55 | 2.33 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.69 | 0.20 | 0.01 | -0.16 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 165.00 | 1.25 | 2.05 | 1.65 | 2.02 | +0.27 | +15.43% | 0.01 | 2 | 640 | 0.69 | 0.16 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 170.00 | 0.80 | 1.55 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.69 | 0.12 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 175.00 | 0.40 | 2.80 | 1.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.79 | 0.09 | 0.01 | -0.09 | 5/18/2026 | 5/29/2026 1:58:56 PM EST |
| 180.00 | 0.25 | 1.55 | 0.90 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.74 | 0.07 | 0.01 | -0.08 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 185.00 | 0.40 | 0.65 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13,529 | 0.74 | 0.05 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.03 | 0.00 | -0.05 | 5/21/2026 | 5/29/2026 1:58:56 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.02 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | 0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 1:58:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 5/29/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.92 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.88 | -0.05 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 110.00 | 0.70 | 1.85 | 1.28 | 1.12 | 0.00 | 0.00% | 0.01 | 2 | 58 | 0.79 | -0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 115.00 | 1.20 | 1.90 | 1.55 | 1.52 | +0.07 | +4.83% | 0.01 | 12 | 131 | 0.73 | -0.12 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 120.00 | 2.00 | 2.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.02 | 3 | 1,564 | 0.71 | -0.18 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 125.00 | 3.30 | 4.20 | 3.75 | 3.30 | -1.20 | -26.67% | 0.03 | 1 | 325 | 0.70 | -0.25 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 130.00 | 4.80 | 5.70 | 5.25 | 5.20 | 0.00 | 0.00% | 0.04 | 2 | 372 | 0.70 | -0.32 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 135.00 | 7.00 | 8.00 | 7.50 | 7.30 | 0.00 | 0.00% | 0.06 | 1 | 233 | 0.69 | -0.41 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 140.00 | 9.40 | 10.30 | 9.85 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 204 | 0.68 | -0.50 | 0.02 | -0.23 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 145.00 | 12.50 | 13.30 | 12.90 | 12.10 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.68 | -0.59 | 0.02 | -0.22 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 150.00 | 15.50 | 17.00 | 16.25 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.67 | -0.67 | 0.02 | -0.21 | 5/14/2026 | 5/29/2026 1:58:56 PM EST |
| 155.00 | 19.40 | 20.80 | 20.10 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.68 | -0.74 | 0.01 | -0.19 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 160.00 | 22.30 | 25.40 | 23.85 | 34.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.74 | -0.80 | 0.01 | -0.16 | 5/18/2026 | 5/29/2026 1:58:56 PM EST |
| 165.00 | 26.60 | 29.10 | 27.85 | % | 0.17 | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.14 | 5/29/2026 1:58:56 PM EST | |||
| 170.00 | 31.90 | 34.20 | 33.05 | 26.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | -0.88 | 0.01 | -0.12 | 5/8/2026 | 5/29/2026 1:58:56 PM EST |
| 175.00 | 35.80 | 38.50 | 37.15 | % | 0.21 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.09 | 5/29/2026 1:58:56 PM EST | |||
| 180.00 | 40.60 | 43.50 | 42.05 | % | 0.23 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.08 | 5/29/2026 1:58:56 PM EST | |||
| 185.00 | 45.50 | 48.90 | 47.20 | % | 0.26 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.06 | 5/29/2026 1:58:56 PM EST | |||
| 190.00 | 50.40 | 53.60 | 52.00 | % | 0.27 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.05 | 5/29/2026 1:58:56 PM EST | |||
| 195.00 | 55.10 | 59.00 | 57.05 | % | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.03 | 5/29/2026 1:58:56 PM EST | |||
| 200.00 | 59.90 | 64.00 | 61.95 | % | 0.31 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.03 | 5/29/2026 1:58:56 PM EST | |||
| 210.00 | 69.70 | 74.00 | 71.85 | % | 0.34 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:56 PM EST | |||
| 220.00 | 79.90 | 84.00 | 81.95 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:58:56 PM EST |