Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ENTG
Entegris Inc
stock NASDAQ

At Close
Sep 30, 2026 3:59:58 PM EDT
153.91USD-0.552%(-0.86)1,223,130
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 29, 2026 9:21:30 AM EDT
154.08USD-0.446%(-0.69)0
After-hours
Sep 30, 2026 4:21:30 PM EDT
154.05USD+0.088%(+0.14)255
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5632,4023101,330


ENTG Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ENTG Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ENTG Jan 15, 2027 Exp. - Max Pain @ $120.00

Puts
Calls


ENTG Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C1.45-9.38%21209-29ENTG270115C00280000
270.00 C3.10-52.31%263808-19ENTG270115C00270000
260.00 C1.25-83.33%1809-21ENTG270115C00260000
250.00 C4.30-20.37%18508-19ENTG270115C00250000
240.00 C4.10-22.64%1908-26ENTG270115C00240000
230.00 C2.40-52.48%12909-01ENTG270115C00230000
220.00 C5.00+45.77%39209-23ENTG270115C00220000
210.00 C6.70+59.52%24409-25ENTG270115C00210000
200.00 C7.90+19.70%214409-25ENTG270115C00200000
195.00 C9.20+17.95%1827809-22ENTG270115C00195000
190.00 C9.50+35.71%21109-25ENTG270115C00190000
185.00 C9.11-17.26%23009-24ENTG270115C00185000
180.00 C8.85+9.26%14309-21ENTG270115C00180000
175.00 C14.58+4.14%320309-29ENTG270115C00175000
170.00 C14.95+19.60%114009-25ENTG270115C00170000
165.00 C16.00+31.15%125109-28ENTG270115C00165000
160.00 C19.58+1.98%194409-29ENTG270115C00160000
155.00 C21.50+3.81%14109-29ENTG270115C00155000
150.00 C24.40+9.91%961309-29ENTG270115C00150000
145.00 C20.85+7.75%1011609-08ENTG270115C00145000
140.00 C28.20+3.56%113309-23ENTG270115C00140000
135.00 C19.00-28.30%32709-14ENTG270115C00135000
130.00 C33.70+45.26%15109-22ENTG270115C00130000
125.00 C32.60-22.73%57208-26ENTG270115C00125000
120.00 C30.80-8.06%152509-04ENTG270115C00120000
115.00 C32.35+23.47%18508-03ENTG270115C00115000
110.00 C52.10+3.58%137008-07ENTG270115C00110000
105.00 C37.25-23.39%11007-27ENTG270115C00105000
100.00 C46.30+8.94%61209-21ENTG270115C00100000
97.50 C17.00-5.56%1312-16ENTG270115C00097500
95.00 C47.40-7.51%1403-02ENTG270115C00095000
92.50 C71.73+61.77%505004-27ENTG270115C00092500
90.00 C58.23+49.31%11607-13ENTG270115C00090000
87.50 C22.12+7.74%3309-15ENTG270115C00087500
85.00 C47.48-25.46%21509-02ENTG270115C00085000
82.50 C25.10+20.10%11112-09ENTG270115C00082500
80.00 C65.14+50.79%11407-13ENTG270115C00080000
77.50 C68.13+206.89%3308-26ENTG270115C00077500
75.00 C94.10+48.89%2106-15ENTG270115C00075000
72.50 C31.96+38.96%10309-19ENTG270115C00072500
70.00 C78.50+133.63%241407-10ENTG270115C00070000
67.50 C00%0ENTG270115C00067500
65.00 C120.50+59.81%1406-22ENTG270115C00065000
62.50 C00%0ENTG270115C00062500
60.00 C00%0ENTG270115C00060000
57.50 C00%0ENTG270115C00057500
55.00 C60.200%2112-13ENTG270115C00055000
50.00 C67.27+79.39%1103-19ENTG270115C00050000
47.50 C00%0ENTG270115C00047500
45.00 C46.67+2.30%1104-02ENTG270115C00045000
42.50 C101.800%1107-10ENTG270115C00042500
40.00 C37.09+8.10%2106-03ENTG270115C00040000
37.50 C00%0ENTG270115C00037500
35.00 C48.20+30.27%2212-03ENTG270115C00035000
32.50 C48.20+19.01%1106-09ENTG270115C00032500
Puts
StrikePriceChangeVolOILastContract Name
280.00 P00%0ENTG270115P00280000
270.00 P00%0ENTG270115P00270000
260.00 P00%0ENTG270115P00260000
250.00 P00%0ENTG270115P00250000
240.00 P00%0ENTG270115P00240000
230.00 P00%0ENTG270115P00230000
220.00 P88.50-8.49%151507-14ENTG270115P00220000
210.00 P57.800%1106-22ENTG270115P00210000
200.00 P72.20-7.32%326907-14ENTG270115P00200000
195.00 P50.400%7006-18ENTG270115P00195000
190.00 P53.000%5509-08ENTG270115P00190000
185.00 P61.50-7.52%1609-03ENTG270115P00185000
180.00 P46.20-4.05%3709-08ENTG270115P00180000
175.00 P41.50-20.95%1209-08ENTG270115P00175000
170.00 P38.80-19.50%6709-08ENTG270115P00170000
165.00 P44.40-0.22%1409-03ENTG270115P00165000
160.00 P33.70+2.28%14308-21ENTG270115P00160000
155.00 P23.30-24.35%115109-23ENTG270115P00155000
150.00 P18.20-12.50%26609-29ENTG270115P00150000
145.00 P16.90-5.32%73209-25ENTG270115P00145000
140.00 P17.40-5.28%11909-22ENTG270115P00140000
135.00 P11.28-20.56%12609-29ENTG270115P00135000
130.00 P12.00-26.38%13814609-28ENTG270115P00130000
125.00 P8.00-11.11%23409-29ENTG270115P00125000
120.00 P8.80+14.29%150609-24ENTG270115P00120000
115.00 P5.30-40.45%114209-29ENTG270115P00115000
110.00 P4.30-19.63%24709-29ENTG270115P00110000
105.00 P7.20+10.77%22309-16ENTG270115P00105000
100.00 P2.70-61.97%19209-29ENTG270115P00100000
97.50 P6.30-3.08%1609-03ENTG270115P00097500
95.00 P5.70+0.88%1509-03ENTG270115P00095000
92.50 P4.75+5.56%21509-03ENTG270115P00092500
90.00 P2.35-30.88%2909-21ENTG270115P00090000
87.50 P3.90-2.50%11309-03ENTG270115P00087500
85.00 P10.00-3.85%1207-31ENTG270115P00085000
82.50 P0.960%2209-29ENTG270115P00082500
80.00 P10.38+25.51%6707-29ENTG270115P00080000
77.50 P4.50-35.71%1108-05ENTG270115P00077500
75.00 P0.85-74.32%1209-22ENTG270115P00075000
72.50 P00%0ENTG270115P00072500
70.00 P3.90-47.79%1505-21ENTG270115P00070000
67.50 P2.500%1106-08ENTG270115P00067500
65.00 P0.95+6.74%11009-15ENTG270115P00065000
62.50 P1.90-29.63%1306-08ENTG270115P00062500
60.00 P0.25-70.59%11509-23ENTG270115P00060000
57.50 P0.47-32.86%101809-17ENTG270115P00057500
55.00 P1.32+83.33%11308-24ENTG270115P00055000
50.00 P0.500.00%21208-24ENTG270115P00050000
47.50 P0.65-50.38%42005-11ENTG270115P00047500
45.00 P1.60+146.15%1407-30ENTG270115P00045000
42.50 P0.25-82.52%1504-30ENTG270115P00042500
40.00 P1.13+11.88%1107-30ENTG270115P00040000
37.50 P0.70+59.09%1408-05ENTG270115P00037500
35.00 P0.63+5.00%2907-27ENTG270115P00035000
32.50 P0.55+22.22%11507-21ENTG270115P00032500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC