Options Chain for ENTEGRIS INC COM (ENTG) - $92.61 as of 9/16/2025 8:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.90 | 54.50 | 52.70 | % | 1.32 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 42.50 | 48.30 | 52.00 | 50.15 | % | 1.18 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 45.00 | 45.80 | 49.50 | 47.65 | % | 1.06 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 47.50 | 43.10 | 47.30 | 45.20 | % | 0.95 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 50.00 | 40.80 | 44.80 | 42.80 | % | 0.86 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 55.00 | 35.70 | 39.80 | 37.75 | 25.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:59 PM EST |
| 60.00 | 30.80 | 34.50 | 32.65 | 20.21 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:59 PM EST |
| 65.00 | 26.00 | 29.50 | 27.75 | 15.52 | 0.00 | 0.00% | 0.43 | 0 | 11 | 3.64 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:59 PM EST |
| 67.50 | 23.20 | 27.30 | 25.25 | % | 0.37 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 70.00 | 20.70 | 24.70 | 22.70 | 13.03 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.18 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/16/2025 3:59:59 PM EST |
| 72.50 | 18.40 | 21.90 | 20.15 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:59 PM EST |
| 75.00 | 15.90 | 19.60 | 17.75 | 8.98 | 0.00 | 0.00% | 0.24 | 0 | 40 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:59 PM EST |
| 77.50 | 13.30 | 17.30 | 15.30 | 13.50 | +10.28 | +319.26% | 0.20 | 3 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 80.00 | 10.70 | 14.50 | 12.60 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 57 | 1.99 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/16/2025 3:59:59 PM EST |
| 82.50 | 8.30 | 12.00 | 10.15 | 9.02 | +1.87 | +26.16% | 0.12 | 1 | 93 | 1.73 | 0.99 | 0.01 | -0.02 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 85.00 | 6.00 | 9.70 | 7.85 | 6.60 | +1.59 | +31.74% | 0.09 | 5 | 66 | 1.54 | 0.95 | 0.02 | -0.11 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 87.50 | 4.30 | 6.20 | 5.25 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 1,041 | 0.42 | 0.87 | 0.04 | -0.19 | 9/15/2025 | 9/16/2025 3:59:59 PM EST |
| 90.00 | 3.40 | 4.00 | 3.70 | 3.40 | +1.25 | +58.14% | 0.04 | 27 | 620 | 0.59 | 0.73 | 0.07 | -0.28 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 92.50 | 1.80 | 4.00 | 2.90 | 1.52 | +0.51 | +50.50% | 0.03 | 11 | 30 | 0.54 | 0.54 | 0.09 | -0.32 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 95.00 | 0.80 | 1.70 | 1.25 | 0.99 | +0.44 | +80.00% | 0.01 | 10 | 848 | 0.55 | 0.32 | 0.08 | -0.28 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 0.45 | +0.20 | +80.00% | 0.00 | 4 | 173 | 0.67 | 0.16 | 0.05 | -0.18 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 63 | 0.86 | 0.07 | 0.03 | -0.09 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 9/16/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/16/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 57 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 298 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.19 | -76.00% | 0.00 | 6 | 778 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.11 | -52.39% | 0.00 | 27 | 96 | 1.22 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.91 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/16/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.82 | -0.05 | 0.02 | -0.11 | 9/12/2025 | 9/16/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.88 | -0.37 | -29.60% | 0.01 | 1 | 54 | 1.07 | -0.13 | 0.04 | -0.19 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 1.05 | 0.55 | 0.85 | -1.80 | -67.93% | 0.01 | 4 | 9 | 0.58 | -0.27 | 0.07 | -0.28 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 92.50 | 1.50 | 2.05 | 1.78 | % | 0.02 | 0 | 0 | 0.61 | -0.46 | 0.09 | -0.32 | 9/16/2025 3:59:59 PM EST | |||
| 95.00 | 1.25 | 5.40 | 3.33 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.22 | -0.68 | 0.08 | -0.28 | 8/27/2025 | 9/16/2025 3:59:59 PM EST |
| 97.50 | 3.30 | 7.20 | 5.25 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.27 | -0.84 | 0.05 | -0.18 | 7/22/2025 | 9/16/2025 3:59:59 PM EST |
| 100.00 | 5.80 | 9.50 | 7.65 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.44 | -0.93 | 0.03 | -0.09 | 7/22/2025 | 9/16/2025 3:59:59 PM EST |
| 105.00 | 10.50 | 14.20 | 12.35 | % | 0.12 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 9/16/2025 3:59:59 PM EST | |||
| 110.00 | 15.30 | 19.20 | 17.25 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:59 PM EST |
| 115.00 | 20.40 | 24.20 | 22.30 | % | 0.19 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 120.00 | 25.40 | 29.20 | 27.30 | % | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 125.00 | 30.30 | 34.20 | 32.25 | % | 0.26 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 130.00 | 35.30 | 39.20 | 37.25 | % | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 135.00 | 40.40 | 44.20 | 42.30 | % | 0.31 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST |