Options Chain for ENTEGRIS INC COM (ENTG) - $78.46 as of 8/1/2025 3:44:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.30 | 45.40 | 43.35 | % | 1.33 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 35.00 | 38.90 | 42.90 | 40.90 | % | 1.17 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 37.50 | 36.40 | 40.40 | 38.40 | % | 1.02 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 40.00 | 33.90 | 37.90 | 35.90 | % | 0.90 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 42.50 | 31.40 | 35.20 | 33.30 | % | 0.78 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 45.00 | 28.90 | 32.90 | 30.90 | % | 0.69 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 47.50 | 26.40 | 30.30 | 28.35 | % | 0.60 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 50.00 | 23.90 | 27.80 | 25.85 | % | 0.52 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 55.00 | 18.90 | 22.70 | 20.80 | % | 0.38 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 57.50 | 16.40 | 20.50 | 18.45 | 17.18 | -17.93 | -51.07% | 0.32 | 2 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 60.00 | 14.00 | 17.90 | 15.95 | 14.84 | -17.95 | -54.75% | 0.27 | 2 | 41 | 1.41 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 62.50 | 11.50 | 14.80 | 13.15 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.09 | 0.98 | 0.01 | -0.03 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 9.90 | 12.10 | 11.00 | 9.61 | -9.39 | -49.43% | 0.17 | 1 | 14 | 0.91 | 0.94 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 67.50 | 8.70 | 9.10 | 8.90 | 8.65 | -16.53 | -65.65% | 0.13 | 2 | 30 | 0.88 | 0.88 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 6.60 | 7.00 | 6.80 | 6.20 | -16.75 | -72.99% | 0.10 | 1 | 29 | 0.78 | 0.81 | 0.04 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 72.50 | 4.70 | 5.00 | 4.85 | 4.40 | -17.00 | -79.44% | 0.07 | 1 | 3 | 0.47 | 0.70 | 0.05 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 3.10 | 3.40 | 3.25 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 2,284 | 0.47 | 0.57 | 0.06 | -0.11 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 77.50 | 2.00 | 2.25 | 2.13 | 1.65 | -4.15 | -71.56% | 0.03 | 1 | 53 | 0.48 | 0.43 | 0.06 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 1.10 | 1.95 | 1.53 | 1.33 | -1.50 | -53.01% | 0.02 | 16 | 1,786 | 0.53 | 0.30 | 0.05 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 82.50 | 0.60 | 0.85 | 0.73 | 0.50 | -1.33 | -72.68% | 0.01 | 1 | 140 | 0.47 | 0.19 | 0.04 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 85.00 | 0.30 | 0.55 | 0.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.60 | 0.12 | 0.03 | -0.05 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 87.50 | 0.15 | 0.80 | 0.48 | 0.17 | -0.65 | -79.27% | 0.01 | 3 | 241 | 0.71 | 0.07 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.93 | 0.03 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.20 | -0.06 | -23.08% | 0.01 | 8 | 1,065 | 0.89 | 0.02 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 858 | 1.28 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.05 | -33.34% | 0.01 | 10 | 548 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,686 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 906 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.95 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/1/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/1/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 8/1/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 62.50 | 0.00 | 1.35 | 0.68 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.06 | -0.02 | 0.01 | -0.03 | 7/2/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 0.15 | 0.75 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.74 | -0.06 | 0.01 | -0.05 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 67.50 | 0.35 | 0.55 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.51 | -0.12 | 0.03 | -0.07 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 0.75 | 0.95 | 0.85 | 1.25 | +0.85 | +212.50% | 0.01 | 3 | 73 | 0.51 | -0.19 | 0.04 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 72.50 | 1.35 | 1.60 | 1.48 | 2.10 | +1.28 | +156.10% | 0.02 | 4 | 166 | 0.49 | -0.30 | 0.05 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 2.30 | 2.50 | 2.40 | 2.40 | +0.58 | +31.87% | 0.03 | 6 | 400 | 0.48 | -0.43 | 0.06 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 77.50 | 3.60 | 3.90 | 3.75 | 3.30 | +1.15 | +53.49% | 0.05 | 9 | 864 | 0.47 | -0.57 | 0.06 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 5.20 | 6.70 | 5.95 | 5.10 | +1.90 | +59.38% | 0.07 | 2 | 173 | 0.59 | -0.70 | 0.05 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 82.50 | 6.70 | 8.10 | 7.40 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.64 | -0.81 | 0.04 | -0.07 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 85.00 | 9.30 | 9.80 | 9.55 | 9.04 | +4.84 | +115.24% | 0.11 | 1 | 44 | 0.79 | -0.88 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 87.50 | 10.60 | 12.90 | 11.75 | 12.00 | +8.80 | +275.00% | 0.13 | 1 | 102 | 0.81 | -0.93 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 90.00 | 12.30 | 16.10 | 14.20 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 113 | 1.07 | -0.97 | 0.01 | -0.02 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 92.50 | 14.80 | 18.70 | 16.75 | 14.32 | 0.00 | 0.00% | 0.18 | 0 | 222 | 1.18 | -0.98 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 17.30 | 21.20 | 19.25 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.27 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 97.50 | 19.80 | 23.70 | 21.75 | 8.70 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.36 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 100.00 | 22.30 | 26.20 | 24.25 | 22.08 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 27.30 | 31.20 | 29.25 | 29.59 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/1/2025 3:59:54 PM EST |
| 110.00 | 32.30 | 36.20 | 34.25 | 45.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:54 PM EST |
| 115.00 | 37.30 | 41.20 | 39.25 | 21.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 42.30 | 46.20 | 44.25 | 18.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 47.30 | 51.20 | 49.25 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 130.00 | 52.30 | 56.20 | 54.25 | % | 0.42 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 135.00 | 57.30 | 61.20 | 59.25 | 49.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 62.20 | 66.20 | 64.20 | 54.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 67.20 | 71.20 | 69.20 | % | 0.48 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 150.00 | 72.30 | 76.20 | 74.25 | % | 0.49 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 155.00 | 77.30 | 81.20 | 79.25 | % | 0.51 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 160.00 | 82.40 | 86.20 | 84.30 | % | 0.53 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |