Options Chain for ENTEGRIS INC COM (ENTG) - $132.35 as of 4/10/2026 6:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 68.20 | 71.60 | 69.90 | % | 1.08 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 70.00 | 63.20 | 66.60 | 64.90 | % | 0.93 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 75.00 | 58.60 | 61.60 | 60.10 | % | 0.80 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 80.00 | 53.70 | 56.60 | 55.15 | % | 0.69 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 85.00 | 48.20 | 51.60 | 49.90 | % | 0.59 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 90.00 | 43.90 | 46.60 | 45.25 | % | 0.50 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 95.00 | 38.90 | 41.50 | 40.20 | % | 0.42 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 100.00 | 33.80 | 36.50 | 35.15 | 34.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 105.00 | 28.90 | 31.30 | 30.10 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 39 | 2.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 110.00 | 24.00 | 26.70 | 25.35 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.86 | 0.99 | 0.00 | -0.04 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 115.00 | 18.90 | 21.80 | 20.35 | 14.30 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.60 | 0.95 | 0.01 | -0.17 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 120.00 | 14.40 | 16.60 | 15.50 | 16.01 | 0.00 | 0.00% | 0.13 | 0 | 806 | 1.26 | 0.91 | 0.01 | -0.25 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 125.00 | 9.80 | 12.20 | 11.00 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 542 | 1.15 | 0.83 | 0.02 | -0.34 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 130.00 | 6.60 | 7.50 | 7.05 | 7.08 | -1.09 | -13.35% | 0.05 | 5 | 313 | 0.67 | 0.70 | 0.03 | -0.42 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 135.00 | 3.40 | 4.30 | 3.85 | 3.85 | -0.94 | -19.63% | 0.03 | 9 | 440 | 0.62 | 0.52 | 0.04 | -0.46 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 140.00 | 1.55 | 2.45 | 2.00 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 0.66 | 0.33 | 0.04 | -0.41 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 145.00 | 0.40 | 1.25 | 0.83 | 0.79 | -0.21 | -21.00% | 0.01 | 2 | 2,380 | 0.69 | 0.18 | 0.03 | -0.30 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 150.00 | 0.10 | 0.95 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,122 | 0.68 | 0.09 | 0.01 | -0.18 | 4/1/2026 | 4/13/2026 10:59:12 AM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 9 | 1.00 | 0.04 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.10 | 0.01 | 0.00 | -0.04 | 3/25/2026 | 4/13/2026 10:59:12 AM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:59:12 AM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 195.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 6.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:12 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.57 | -83.83% | 0.00 | 1 | 42 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 2,301 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 998 | 1.40 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 115.00 | 0.15 | 0.75 | 0.45 | 0.39 | -0.76 | -66.09% | 0.00 | 5 | 75 | 1.00 | -0.05 | 0.01 | -0.17 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 120.00 | 0.40 | 1.25 | 0.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.92 | -0.09 | 0.01 | -0.25 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 125.00 | 0.85 | 1.40 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,544 | 0.81 | -0.17 | 0.02 | -0.34 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 130.00 | 1.70 | 2.50 | 2.10 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 3,446 | 0.74 | -0.30 | 0.03 | -0.42 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 135.00 | 3.40 | 4.40 | 3.90 | 4.38 | +0.38 | +9.50% | 0.03 | 1 | 14 | 0.69 | -0.48 | 0.04 | -0.46 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 140.00 | 6.40 | 7.40 | 6.90 | % | 0.05 | 0 | 3 | 0.68 | -0.67 | 0.04 | -0.41 | 4/13/2026 10:59:12 AM EST | |||
| 145.00 | 9.60 | 12.00 | 10.80 | % | 0.07 | 0 | 4 | 0.89 | -0.82 | 0.03 | -0.30 | 4/13/2026 10:59:12 AM EST | |||
| 150.00 | 14.00 | 16.40 | 15.20 | % | 0.10 | 0 | 0 | 0.96 | -0.91 | 0.01 | -0.18 | 4/13/2026 10:59:12 AM EST | |||
| 155.00 | 18.80 | 21.20 | 20.00 | % | 0.13 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.09 | 4/13/2026 10:59:12 AM EST | |||
| 160.00 | 23.60 | 26.20 | 24.90 | % | 0.16 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 4/13/2026 10:59:12 AM EST | |||
| 165.00 | 28.40 | 31.20 | 29.80 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:12 AM EST | |||
| 170.00 | 33.50 | 36.30 | 34.90 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 175.00 | 38.20 | 42.00 | 40.10 | % | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 180.00 | 43.40 | 47.00 | 45.20 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 185.00 | 48.20 | 52.00 | 50.10 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 190.00 | 53.40 | 57.00 | 55.20 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 195.00 | 58.20 | 62.00 | 60.10 | % | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 200.00 | 63.20 | 67.00 | 65.10 | % | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST |