Options Chain for ENTEGRIS INC COM (ENTG) - $68.73 as of 4/18/2025 4:12:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 29.40 | 33.30 | % | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 40.00 | 27.60 | 30.50 | % | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 42.50 | 24.50 | 28.60 | 25.90 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.97 | 0.00 | -0.02 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 45.00 | 22.10 | 26.10 | % | 0 | 0 | 1.65 | 0.95 | 0.01 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 47.50 | 19.80 | 23.80 | 26.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.92 | 0.01 | -0.05 | 4/14/2025 | 4/17/2025 3:59:49 PM EST |
| 50.00 | 17.60 | 21.40 | % | 0 | 0 | 1.42 | 0.90 | 0.01 | -0.05 | 4/17/2025 3:59:49 PM EST | |||
| 55.00 | 13.90 | 15.60 | 15.20 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.84 | 0.01 | -0.07 | 4/7/2025 | 4/17/2025 3:59:49 PM EST |
| 57.50 | 12.10 | 13.60 | % | 0 | 0 | 0.78 | 0.80 | 0.02 | -0.08 | 4/17/2025 3:59:49 PM EST | |||
| 60.00 | 10.90 | 11.40 | 12.20 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.75 | 0.02 | -0.09 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 62.50 | 8.90 | 9.50 | 8.80 | -2.00 | -18.52% | 1 | 2 | 0.76 | 0.70 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 65.00 | 7.40 | 8.10 | 7.00 | -1.50 | -17.65% | 4 | 19 | 0.76 | 0.64 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 67.50 | 5.90 | 6.20 | 6.10 | +1.00 | +19.61% | 14 | 30 | 0.71 | 0.57 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 70.00 | 4.60 | 5.00 | 4.60 | +0.30 | +6.98% | 4 | 757 | 0.71 | 0.50 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 72.50 | 3.40 | 3.80 | 3.50 | -0.30 | -7.90% | 1 | 11 | 0.67 | 0.43 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 75.00 | 2.40 | 3.00 | 2.65 | +0.70 | +35.90% | 3 | 210 | 0.65 | 0.36 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 77.50 | 1.70 | 2.05 | 1.75 | -0.40 | -18.61% | 6 | 168 | 0.62 | 0.29 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 80.00 | 1.20 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 193 | 0.62 | 0.24 | 0.02 | -0.07 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 82.50 | 0.85 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 358 | 0.63 | 0.19 | 0.02 | -0.06 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 85.00 | 0.55 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.14 | 0.02 | -0.05 | 4/8/2025 | 4/17/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.12 | 0.02 | -0.04 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 90.00 | 0.20 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.09 | 0.01 | -0.03 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.07 | 0.01 | -0.03 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.05 | 0.01 | -0.02 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 36 | 0.95 | 0.04 | 0.01 | -0.02 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.03 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.20 | 0.76 | 0.00 | 0.00% | 0 | 119 | 1.15 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 2.00 | 0.43 | 0.00 | 0.00% | 0 | 94 | 1.42 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.95 | 2.75 | 0.00 | 0.00% | 0 | 214 | 1.24 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.20 | 0.28 | 0.00 | 0.00% | 0 | 576 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.20 | 2.15 | 0.00 | 0.00% | 0 | 485 | 1.53 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/17/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 4/17/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 4/17/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/17/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 4/17/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.20 | % | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 1.30 | % | 0 | 0 | 1.45 | -0.03 | 0.00 | -0.02 | 4/17/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.24 | -0.05 | 0.01 | -0.03 | 4/7/2025 | 4/17/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 1.00 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.08 | 0.01 | -0.05 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 50.00 | 0.65 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 159 | 0.94 | -0.10 | 0.01 | -0.05 | 4/8/2025 | 4/17/2025 3:59:49 PM EST |
| 55.00 | 1.15 | 1.50 | 1.26 | -1.66 | -56.85% | 1 | 10 | 0.83 | -0.16 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 57.50 | 1.60 | 1.90 | % | 0 | 0 | 0.80 | -0.20 | 0.02 | -0.08 | 4/17/2025 3:59:49 PM EST | |||
| 60.00 | 2.15 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 41 | 0.79 | -0.25 | 0.02 | -0.09 | 4/14/2025 | 4/17/2025 3:59:49 PM EST |
| 62.50 | 2.80 | 3.10 | 2.80 | -3.20 | -53.34% | 7 | 58 | 0.75 | -0.30 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 65.00 | 3.60 | 3.90 | 4.21 | +0.21 | +5.25% | 5 | 37 | 0.73 | -0.36 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 67.50 | 4.50 | 6.50 | 4.70 | -0.30 | -6.00% | 2 | 288 | 0.77 | -0.43 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 70.00 | 5.80 | 6.40 | 6.30 | -0.30 | -4.55% | 1 | 10 | 0.65 | -0.50 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 72.50 | 5.60 | 7.80 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.57 | 0.03 | -0.09 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 75.00 | 8.70 | 9.40 | 9.60 | +2.40 | +33.34% | 3 | 47 | 0.66 | -0.64 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 77.50 | 10.50 | 11.20 | 8.60 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.71 | 0.03 | -0.08 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 80.00 | 12.30 | 12.90 | 10.20 | 0.00 | 0.00% | 0 | 487 | 0.61 | -0.76 | 0.02 | -0.07 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 82.50 | 12.70 | 16.70 | 12.10 | 0.00 | 0.00% | 0 | 11 | 0.94 | -0.81 | 0.02 | -0.06 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 85.00 | 15.40 | 18.90 | 14.00 | 0.00 | 0.00% | 0 | 74 | 0.97 | -0.86 | 0.02 | -0.05 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 87.50 | 17.30 | 21.20 | 5.80 | 0.00 | 0.00% | 0 | 13 | 1.01 | -0.88 | 0.02 | -0.04 | 4/2/2025 | 4/17/2025 3:59:49 PM EST |
| 90.00 | 19.90 | 23.60 | 27.20 | 0.00 | 0.00% | 0 | 70 | 1.06 | -0.91 | 0.01 | -0.03 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 92.50 | 22.10 | 26.00 | 9.80 | 0.00 | 0.00% | 0 | 103 | 1.10 | -0.93 | 0.01 | -0.03 | 4/2/2025 | 4/17/2025 3:59:49 PM EST |
| 95.00 | 24.50 | 28.50 | 30.05 | 0.00 | 0.00% | 0 | 106 | 1.16 | -0.95 | 0.01 | -0.02 | 4/7/2025 | 4/17/2025 3:59:49 PM EST |
| 97.50 | 26.90 | 30.90 | 29.88 | 0.00 | 0.00% | 0 | 91 | 1.20 | -0.96 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 100.00 | 29.50 | 33.40 | 14.94 | 0.00 | 0.00% | 0 | 55 | 1.25 | -0.97 | 0.00 | -0.01 | 3/31/2025 | 4/17/2025 3:59:49 PM EST |
| 105.00 | 34.50 | 38.40 | 20.18 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/17/2025 3:59:49 PM EST |
| 110.00 | 39.50 | 43.30 | 14.27 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:49 PM EST |
| 115.00 | 44.50 | 48.40 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 4/17/2025 3:59:49 PM EST |
| 120.00 | 49.50 | 53.40 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 4/17/2025 3:59:49 PM EST |
| 125.00 | 54.50 | 58.40 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 4/17/2025 3:59:49 PM EST |
| 130.00 | 59.50 | 63.40 | 24.00 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 4/17/2025 3:59:49 PM EST |
| 135.00 | 64.50 | 68.40 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 4/17/2025 3:59:49 PM EST |
| 140.00 | 69.50 | 73.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 145.00 | 74.50 | 78.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 150.00 | 79.50 | 83.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 155.00 | 84.50 | 88.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 160.00 | 89.50 | 93.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 165.00 | 94.50 | 98.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 170.00 | 99.50 | 103.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 175.00 | 104.50 | 108.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |