Options Chain for ENTEGRIS INC COM (ENTG) - $166.47 as of 10/5/2026 10:42:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 110.90 | 114.80 | 112.85 | % | 2.05 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:59 AM EST | |||
| 60.00 | 106.20 | 109.90 | 108.05 | % | 1.80 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:59 AM EST | |||
| 65.00 | 101.10 | 104.90 | 103.00 | % | 1.58 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:59 AM EST | |||
| 70.00 | 96.40 | 99.20 | 97.80 | % | 1.40 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:59 AM EST | |||
| 75.00 | 91.60 | 94.10 | 92.85 | % | 1.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/5/2026 11:58:59 AM EST | |||
| 80.00 | 86.50 | 89.70 | 88.10 | 52.20 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 10/5/2026 11:58:59 AM EST |
| 85.00 | 81.30 | 85.10 | 83.20 | % | 0.98 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/5/2026 11:58:59 AM EST | |||
| 90.00 | 76.60 | 80.20 | 78.40 | 53.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.22 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 10/5/2026 11:58:59 AM EST |
| 95.00 | 71.30 | 75.30 | 73.30 | 55.20 | 0.00 | 0.00% | 0.77 | 0 | 15 | 1.16 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 10/5/2026 11:58:59 AM EST |
| 100.00 | 67.40 | 69.80 | 68.60 | 35.80 | 0.00 | 0.00% | 0.69 | 0 | 3 | 0.98 | 0.98 | 0.00 | -0.03 | 8/3/2026 | 10/5/2026 11:58:59 AM EST |
| 105.00 | 62.10 | 65.30 | 63.70 | 84.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 6/22/2026 | 10/5/2026 11:58:59 AM EST |
| 110.00 | 57.30 | 60.30 | 58.80 | 42.30 | 0.00 | 0.00% | 0.53 | 0 | 87 | 0.85 | 0.96 | 0.00 | -0.05 | 8/20/2026 | 10/5/2026 11:58:59 AM EST |
| 115.00 | 52.60 | 55.30 | 53.95 | 38.35 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.85 | 0.95 | 0.00 | -0.06 | 8/4/2026 | 10/5/2026 11:58:59 AM EST |
| 120.00 | 48.10 | 50.90 | 49.50 | 41.74 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.82 | 0.93 | 0.00 | -0.07 | 8/18/2026 | 10/5/2026 11:58:59 AM EST |
| 125.00 | 43.70 | 46.90 | 45.30 | 32.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.59 | 0.90 | 0.00 | -0.09 | 9/23/2026 | 10/5/2026 11:58:59 AM EST |
| 130.00 | 39.30 | 42.50 | 40.90 | 17.10 | 0.00 | 0.00% | 0.31 | 0 | 18 | 0.65 | 0.88 | 0.00 | -0.10 | 9/17/2026 | 10/5/2026 11:58:59 AM EST |
| 135.00 | 36.50 | 37.80 | 37.15 | 36.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.64 | 0.84 | 0.01 | -0.12 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 140.00 | 32.20 | 34.30 | 33.25 | 24.79 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.65 | 0.81 | 0.01 | -0.13 | 9/29/2026 | 10/5/2026 11:58:59 AM EST |
| 145.00 | 27.70 | 30.60 | 29.15 | 10.03 | 0.00 | 0.00% | 0.20 | 0 | 250 | 0.65 | 0.77 | 0.01 | -0.14 | 9/14/2026 | 10/5/2026 11:58:59 AM EST |
| 150.00 | 25.10 | 27.20 | 26.15 | 26.75 | 0.00 | 0.00% | 0.17 | 0 | 1,664 | 0.67 | 0.73 | 0.01 | -0.15 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 155.00 | 21.10 | 23.60 | 22.35 | 18.90 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.65 | 0.68 | 0.01 | -0.16 | 10/1/2026 | 10/5/2026 11:58:59 AM EST |
| 160.00 | 18.80 | 20.90 | 19.85 | 19.95 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.65 | 0.63 | 0.01 | -0.17 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 165.00 | 16.30 | 17.90 | 17.10 | 17.05 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.65 | 0.58 | 0.01 | -0.17 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 170.00 | 13.90 | 15.60 | 14.75 | 14.45 | -1.05 | -6.78% | 0.09 | 5 | 1,862 | 0.65 | 0.53 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 175.00 | 11.70 | 13.40 | 12.55 | 12.63 | +1.53 | +13.79% | 0.07 | 2 | 26 | 0.65 | 0.48 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 180.00 | 9.70 | 11.40 | 10.55 | 10.52 | +5.02 | +91.28% | 0.06 | 3 | 94 | 0.64 | 0.43 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 185.00 | 8.30 | 10.00 | 9.15 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.64 | 0.38 | 0.01 | -0.16 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 190.00 | 6.70 | 8.10 | 7.40 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.63 | 0.34 | 0.01 | -0.15 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 195.00 | 5.90 | 7.00 | 6.45 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.65 | 0.30 | 0.01 | -0.15 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 200.00 | 4.80 | 6.10 | 5.45 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.64 | 0.26 | 0.01 | -0.14 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 210.00 | 3.40 | 4.30 | 3.85 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.66 | 0.20 | 0.01 | -0.12 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 220.00 | 2.15 | 3.80 | 2.98 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.67 | 0.15 | 0.01 | -0.10 | 9/22/2026 | 10/5/2026 11:58:59 AM EST |
| 230.00 | 1.35 | 2.90 | 2.13 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.67 | 0.11 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 240.00 | 0.95 | 1.60 | 1.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | 0.08 | 0.00 | -0.07 | 9/2/2026 | 10/5/2026 11:58:59 AM EST |
| 250.00 | 0.50 | 1.05 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.64 | 0.06 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 260.00 | 0.25 | 1.00 | 0.63 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.04 | 0.00 | -0.04 | 8/13/2026 | 10/5/2026 11:58:59 AM EST |
| 270.00 | 0.05 | 1.00 | 0.53 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.03 | 0.00 | -0.03 | 8/12/2026 | 10/5/2026 11:58:59 AM EST |
| 280.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:58:59 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:58:59 AM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:58:59 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.38 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:58:59 AM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 37 | 0.91 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 11:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.10 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 10/5/2026 11:58:59 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.02 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 10/5/2026 11:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 100.00 | 0.15 | 1.00 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.80 | -0.02 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 105.00 | 0.45 | 1.10 | 0.78 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.80 | -0.03 | 0.00 | -0.04 | 9/30/2026 | 10/5/2026 11:58:59 AM EST |
| 110.00 | 0.40 | 1.75 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.77 | -0.04 | 0.00 | -0.05 | 9/21/2026 | 10/5/2026 11:58:59 AM EST |
| 115.00 | 0.95 | 1.60 | 1.28 | 1.15 | -0.05 | -4.17% | 0.01 | 6 | 229 | 0.75 | -0.05 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 120.00 | 0.85 | 1.90 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.75 | -0.07 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 125.00 | 0.85 | 3.20 | 2.03 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.68 | -0.10 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 130.00 | 2.70 | 3.80 | 3.25 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.74 | -0.12 | 0.00 | -0.10 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 135.00 | 3.10 | 4.20 | 3.65 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.69 | -0.15 | 0.01 | -0.12 | 10/1/2026 | 10/5/2026 11:58:59 AM EST |
| 140.00 | 4.30 | 5.30 | 4.80 | 4.90 | -0.10 | -2.00% | 0.03 | 1 | 27 | 0.69 | -0.19 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 145.00 | 5.50 | 6.60 | 6.05 | 6.80 | +0.20 | +3.03% | 0.04 | 3 | 148 | 0.68 | -0.23 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 150.00 | 7.10 | 8.10 | 7.60 | 7.47 | -0.63 | -7.78% | 0.05 | 1 | 164 | 0.67 | -0.27 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 155.00 | 8.90 | 10.00 | 9.45 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 296 | 0.67 | -0.32 | 0.01 | -0.16 | 10/2/2026 | 10/5/2026 11:58:59 AM EST |
| 160.00 | 10.80 | 11.80 | 11.30 | 11.50 | -4.65 | -28.80% | 0.07 | 101 | 13 | 0.67 | -0.37 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:59 AM EST |
| 165.00 | 13.20 | 14.60 | 13.90 | 18.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.66 | -0.42 | 0.01 | -0.17 | 10/1/2026 | 10/5/2026 11:58:59 AM EST |
| 170.00 | 15.80 | 17.10 | 16.45 | 22.90 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.65 | -0.47 | 0.01 | -0.17 | 10/1/2026 | 10/5/2026 11:58:59 AM EST |
| 175.00 | 18.40 | 20.10 | 19.25 | 38.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.52 | 0.01 | -0.17 | 6/23/2026 | 10/5/2026 11:58:59 AM EST |
| 180.00 | 21.70 | 23.40 | 22.55 | 42.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.57 | 0.01 | -0.17 | 6/16/2026 | 10/5/2026 11:58:59 AM EST |
| 185.00 | 24.90 | 26.60 | 25.75 | 43.35 | 0.00 | 0.00% | 0.14 | 0 | 150 | 0.65 | -0.62 | 0.01 | -0.16 | 6/23/2026 | 10/5/2026 11:58:59 AM EST |
| 190.00 | 28.30 | 31.10 | 29.70 | % | 0.16 | 0 | 0 | 0.66 | -0.66 | 0.01 | -0.15 | 10/5/2026 11:58:59 AM EST | |||
| 195.00 | 32.10 | 34.30 | 33.20 | % | 0.17 | 0 | 0 | 0.67 | -0.70 | 0.01 | -0.15 | 10/5/2026 11:58:59 AM EST | |||
| 200.00 | 35.70 | 38.80 | 37.25 | 55.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.14 | 6/26/2026 | 10/5/2026 11:58:59 AM EST |
| 210.00 | 44.40 | 46.70 | 45.55 | % | 0.22 | 0 | 0 | 0.67 | -0.80 | 0.01 | -0.12 | 10/5/2026 11:58:59 AM EST | |||
| 220.00 | 53.00 | 56.00 | 54.50 | % | 0.25 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.10 | 10/5/2026 11:58:59 AM EST | |||
| 230.00 | 62.20 | 65.20 | 63.70 | % | 0.28 | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.08 | 10/5/2026 11:58:59 AM EST | |||
| 240.00 | 71.80 | 74.60 | 73.20 | % | 0.30 | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.07 | 10/5/2026 11:58:59 AM EST | |||
| 250.00 | 81.10 | 84.20 | 82.65 | % | 0.33 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.05 | 10/5/2026 11:58:59 AM EST | |||
| 260.00 | 90.50 | 94.50 | 92.50 | % | 0.36 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.04 | 10/5/2026 11:58:59 AM EST | |||
| 270.00 | 100.40 | 104.00 | 102.20 | % | 0.38 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.03 | 10/5/2026 11:58:59 AM EST | |||
| 280.00 | 110.40 | 114.00 | 112.20 | % | 0.40 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 10/5/2026 11:58:59 AM EST |