Options Chain for ENTEGRIS INC COM (ENTG) - $132.60 as of 4/29/2024 3:34:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 88.40 | 91.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 50.00 | 83.50 | 86.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 55.00 | 78.50 | 81.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 60.00 | 73.50 | 76.60 | % | 0 | 15 | 2.48 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 65.00 | 68.50 | 71.60 | % | 0 | 20 | 2.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 70.00 | 63.50 | 66.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 75.00 | 58.60 | 61.60 | % | 0 | 2 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 80.00 | 53.90 | 56.70 | % | 0 | 18 | 1.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 82.50 | 51.40 | 54.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 85.00 | 48.60 | 51.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 87.50 | 46.10 | 49.10 | % | 0 | 25 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 90.00 | 43.60 | 46.70 | % | 0 | 18 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 92.50 | 40.90 | 44.20 | % | 0 | 47 | 1.34 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:37 PM EST | |||
| 95.00 | 38.60 | 41.70 | 38.50 | 0.00 | 0.00% | 0 | 42 | 1.24 | 1.00 | 0.00 | -0.02 | 2/28/2024 | 4/29/2024 2:58:37 PM EST |
| 97.50 | 36.40 | 39.20 | % | 0 | 66 | 1.12 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:37 PM EST | |||
| 100.00 | 34.10 | 36.60 | 38.20 | 0.00 | 0.00% | 0 | 35 | 1.16 | 0.99 | 0.00 | -0.02 | 2/16/2024 | 4/29/2024 2:58:37 PM EST |
| 105.00 | 28.90 | 31.80 | 18.40 | 0.00 | 0.00% | 0 | 86 | 0.94 | 0.98 | 0.00 | -0.04 | 4/19/2024 | 4/29/2024 2:58:37 PM EST |
| 110.00 | 24.00 | 27.10 | 15.10 | 0.00 | 0.00% | 0 | 54 | 0.92 | 0.96 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 2:58:37 PM EST |
| 115.00 | 20.20 | 21.60 | 9.80 | 0.00 | 0.00% | 0 | 175 | 0.84 | 0.92 | 0.01 | -0.09 | 4/22/2024 | 4/29/2024 2:58:37 PM EST |
| 120.00 | 16.30 | 17.20 | 9.80 | 0.00 | 0.00% | 0 | 47 | 0.54 | 0.86 | 0.01 | -0.12 | 4/23/2024 | 4/29/2024 2:58:37 PM EST |
| 125.00 | 11.60 | 14.50 | 6.90 | 0.00 | 0.00% | 0 | 197 | 0.52 | 0.77 | 0.02 | -0.15 | 4/24/2024 | 4/29/2024 2:58:37 PM EST |
| 130.00 | 8.90 | 9.30 | 8.90 | +1.20 | +15.59% | 21 | 100 | 0.51 | 0.66 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 135.00 | 6.10 | 6.40 | 5.58 | +0.03 | +0.55% | 10 | 58 | 0.51 | 0.54 | 0.03 | -0.18 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 140.00 | 4.00 | 4.30 | 3.80 | +0.23 | +6.45% | 108 | 1,207 | 0.51 | 0.41 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 145.00 | 2.55 | 2.75 | 2.27 | 0.00 | 0.00% | 0 | 150 | 0.51 | 0.30 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 2:58:37 PM EST |
| 150.00 | 1.55 | 1.70 | 1.50 | +0.76 | +102.71% | 3 | 589 | 0.51 | 0.20 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 155.00 | 0.85 | 1.00 | 0.90 | +0.53 | +143.25% | 3 | 58 | 0.51 | 0.13 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 160.00 | 0.50 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 81 | 0.51 | 0.08 | 0.01 | -0.07 | 4/25/2024 | 4/29/2024 2:58:37 PM EST |
| 165.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 109 | 0.53 | 0.05 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 2:58:37 PM EST |
| 170.00 | 0.05 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.03 | 0.00 | -0.03 | 4/4/2024 | 4/29/2024 2:58:37 PM EST |
| 175.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.01 | 0.00 | -0.02 | 4/1/2024 | 4/29/2024 2:58:37 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 2:58:37 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 4 | 2.35 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 11 | 2.15 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 5 | 1.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 82.50 | 0.00 | 0.75 | % | 0 | 8 | 1.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 8 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 87.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 4/29/2024 2:58:37 PM EST |
| 92.50 | 0.00 | 0.75 | % | 0 | 31 | 1.12 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:37 PM EST | |||
| 95.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 64 | 1.06 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/29/2024 2:58:37 PM EST |
| 97.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.99 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/29/2024 2:58:37 PM EST |
| 100.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 78 | 0.93 | -0.01 | 0.00 | -0.02 | 3/7/2024 | 4/29/2024 2:58:37 PM EST |
| 105.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 152 | 0.66 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 2:58:37 PM EST |
| 110.00 | 0.00 | 0.45 | 0.35 | -0.10 | -22.23% | 10 | 568 | 0.61 | -0.04 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 115.00 | 0.55 | 0.65 | 1.75 | 0.00 | 0.00% | 0 | 451 | 0.54 | -0.08 | 0.01 | -0.09 | 4/24/2024 | 4/29/2024 2:58:37 PM EST |
| 120.00 | 1.10 | 1.25 | 1.26 | -0.09 | -6.67% | 10 | 521 | 0.53 | -0.14 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 125.00 | 2.05 | 2.25 | 3.50 | 0.00 | 0.00% | 0 | 154 | 0.52 | -0.23 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 2:58:37 PM EST |
| 130.00 | 3.60 | 3.90 | 7.51 | 0.00 | 0.00% | 0 | 55 | 0.52 | -0.34 | 0.02 | -0.17 | 4/23/2024 | 4/29/2024 2:58:37 PM EST |
| 135.00 | 5.80 | 6.10 | 13.45 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.46 | 0.03 | -0.18 | 4/22/2024 | 4/29/2024 2:58:37 PM EST |
| 140.00 | 8.60 | 9.00 | 8.70 | +1.40 | +19.18% | 1 | 158 | 0.52 | -0.59 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 145.00 | 12.10 | 12.60 | 14.24 | 0.00 | 0.00% | 0 | 43 | 0.52 | -0.70 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 2:58:37 PM EST |
| 150.00 | 15.90 | 16.70 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.80 | 0.02 | -0.12 | 3/8/2024 | 4/29/2024 2:58:37 PM EST |
| 155.00 | 20.30 | 21.10 | % | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.09 | 4/29/2024 2:58:37 PM EST | |||
| 160.00 | 23.90 | 26.00 | 30.21 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.92 | 0.01 | -0.07 | 2/14/2024 | 4/29/2024 2:58:37 PM EST |
| 165.00 | 28.90 | 31.90 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.05 | 4/29/2024 2:58:37 PM EST | |||
| 170.00 | 33.70 | 36.50 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 4/29/2024 2:58:37 PM EST | |||
| 175.00 | 38.80 | 41.50 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 4/29/2024 2:58:37 PM EST | |||
| 180.00 | 43.60 | 46.30 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 185.00 | 48.90 | 51.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/29/2024 2:58:37 PM EST | |||
| 190.00 | 53.40 | 56.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 195.00 | 58.60 | 61.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 200.00 | 63.60 | 66.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 210.00 | 73.70 | 76.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST |