Options Chain for ENTEGRIS INC COM (ENTG) - $141.14 as of 9/9/2026 9:06:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 45.30 | 48.70 | 47.00 | 49.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.02 | 0.98 | 0.00 | -0.04 | 8/27/2026 | 9/8/2026 4:00:13 PM EST |
| 100.00 | 40.60 | 44.10 | 42.35 | % | 0.42 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.05 | 9/8/2026 4:00:13 PM EST | |||
| 105.00 | 36.00 | 39.20 | 37.60 | % | 0.36 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.07 | 9/8/2026 4:00:13 PM EST | |||
| 110.00 | 31.60 | 34.70 | 33.15 | % | 0.30 | 0 | 0 | 0.85 | 0.90 | 0.01 | -0.09 | 9/8/2026 4:00:13 PM EST | |||
| 115.00 | 27.60 | 30.40 | 29.00 | % | 0.25 | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.11 | 9/8/2026 4:00:13 PM EST | |||
| 120.00 | 23.60 | 26.50 | 25.05 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | 0.81 | 0.01 | -0.12 | 8/31/2026 | 9/8/2026 4:00:13 PM EST |
| 125.00 | 19.90 | 22.70 | 21.30 | 13.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | 0.76 | 0.01 | -0.14 | 9/1/2026 | 9/8/2026 4:00:13 PM EST |
| 130.00 | 16.30 | 19.20 | 17.75 | % | 0.14 | 0 | 0 | 0.60 | 0.70 | 0.01 | -0.15 | 9/8/2026 4:00:13 PM EST | |||
| 135.00 | 13.40 | 16.10 | 14.75 | 15.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | 0.64 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 140.00 | 10.80 | 13.30 | 12.05 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.63 | 0.57 | 0.01 | -0.17 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 145.00 | 9.10 | 11.50 | 10.30 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.67 | 0.50 | 0.01 | -0.17 | 9/4/2026 | 9/8/2026 4:00:13 PM EST |
| 150.00 | 7.60 | 9.30 | 8.45 | 8.40 | -0.27 | -3.12% | 0.06 | 1 | 14 | 0.65 | 0.44 | 0.01 | -0.16 | 9/9/2026 | 9/8/2026 4:00:13 PM EST |
| 155.00 | 6.30 | 7.20 | 6.75 | 6.98 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.67 | 0.37 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 160.00 | 3.70 | 6.60 | 5.15 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 528 | 0.60 | 0.32 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 165.00 | 2.75 | 5.50 | 4.13 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | 0.26 | 0.01 | -0.13 | 9/2/2026 | 9/8/2026 4:00:13 PM EST |
| 170.00 | 2.05 | 4.60 | 3.33 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | 0.22 | 0.01 | -0.11 | 9/4/2026 | 9/8/2026 4:00:13 PM EST |
| 175.00 | 1.45 | 3.80 | 2.63 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | 0.17 | 0.01 | -0.10 | 8/27/2026 | 9/8/2026 4:00:13 PM EST |
| 180.00 | 1.10 | 2.95 | 2.03 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.14 | 0.01 | -0.09 | 9/4/2026 | 9/8/2026 4:00:13 PM EST |
| 185.00 | 0.15 | 2.35 | 1.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | 0.11 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 190.00 | 0.45 | 2.65 | 1.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.09 | 0.01 | -0.06 | 8/31/2026 | 9/8/2026 4:00:13 PM EST |
| 195.00 | 0.10 | 2.60 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.07 | 0.00 | -0.05 | 8/31/2026 | 9/8/2026 4:00:13 PM EST |
| 200.00 | 0.30 | 1.15 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.05 | 0.00 | -0.04 | 8/31/2026 | 9/8/2026 4:00:13 PM EST |
| 210.00 | 0.05 | 1.00 | 0.53 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.68 | 0.03 | 0.00 | -0.03 | 9/2/2026 | 9/8/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.10 | 1.25 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | -0.02 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 100.00 | 0.05 | 2.60 | 1.33 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.04 | 0.00 | -0.05 | 9/4/2026 | 9/8/2026 4:00:13 PM EST |
| 105.00 | 0.05 | 2.80 | 1.43 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.74 | -0.07 | 0.00 | -0.07 | 9/2/2026 | 9/8/2026 4:00:13 PM EST |
| 110.00 | 0.95 | 2.50 | 1.73 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | -0.10 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 115.00 | 1.00 | 4.10 | 2.55 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.62 | -0.14 | 0.01 | -0.11 | 9/4/2026 | 9/8/2026 4:00:13 PM EST |
| 120.00 | 2.65 | 5.20 | 3.93 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.70 | -0.19 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 125.00 | 3.70 | 6.70 | 5.20 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.62 | -0.24 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 130.00 | 5.30 | 8.20 | 6.75 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.65 | -0.30 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 135.00 | 7.10 | 9.50 | 8.30 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.65 | -0.36 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 140.00 | 9.80 | 12.40 | 11.10 | 10.97 | 0.00 | 0.00% | 0.08 | 0 | 568 | 0.66 | -0.43 | 0.01 | -0.17 | 9/8/2026 | 9/8/2026 4:00:13 PM EST |
| 145.00 | 12.80 | 14.00 | 13.40 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.68 | -0.50 | 0.01 | -0.17 | 9/4/2026 | 9/8/2026 4:00:13 PM EST |
| 150.00 | 15.50 | 18.20 | 16.85 | 15.92 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | -0.56 | 0.01 | -0.16 | 8/27/2026 | 9/8/2026 4:00:13 PM EST |
| 155.00 | 18.70 | 21.70 | 20.20 | 19.42 | % | 0.13 | 3 | 0 | 0.65 | -0.63 | 0.01 | -0.15 | 9/9/2026 | 9/8/2026 4:00:13 PM EST | |
| 160.00 | 22.50 | 25.20 | 23.85 | 28.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.68 | 0.01 | -0.14 | 8/28/2026 | 9/8/2026 4:00:13 PM EST |
| 165.00 | 26.30 | 29.10 | 27.70 | % | 0.17 | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.13 | 9/8/2026 4:00:13 PM EST | |||
| 170.00 | 30.60 | 32.60 | 31.60 | % | 0.19 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.11 | 9/8/2026 4:00:13 PM EST | |||
| 175.00 | 34.40 | 37.40 | 35.90 | % | 0.21 | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.10 | 9/8/2026 4:00:13 PM EST | |||
| 180.00 | 38.80 | 41.90 | 40.35 | % | 0.22 | 0 | 0 | 0.81 | -0.86 | 0.01 | -0.09 | 9/8/2026 4:00:13 PM EST | |||
| 185.00 | 43.40 | 46.30 | 44.85 | % | 0.24 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.07 | 9/8/2026 4:00:13 PM EST | |||
| 190.00 | 48.00 | 51.00 | 49.50 | % | 0.26 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.06 | 9/8/2026 4:00:13 PM EST | |||
| 195.00 | 52.80 | 55.90 | 54.35 | % | 0.28 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.05 | 9/8/2026 4:00:13 PM EST | |||
| 200.00 | 57.50 | 60.60 | 59.05 | % | 0.30 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.04 | 9/8/2026 4:00:13 PM EST | |||
| 210.00 | 66.70 | 70.80 | 68.75 | % | 0.33 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 9/8/2026 4:00:13 PM EST |