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
Aug 14, 2026 3:59:56 PM EDT
161.86USD-1.190%(-1.95)1,434,542
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 8:59:30 AM EDT
163.25USD-0.342%(-0.56)38,554
After-hours
Aug 14, 2026 4:06:30 PM EDT
161.66USD-0.124%(-0.20)252
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,3458121041,433


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 C5.70+107.27%91108-07ENTG270115C00280000
270.00 C6.50-35.00%21408-07ENTG270115C00270000
260.00 C7.500%7708-07ENTG270115C00260000
250.00 C8.30+1.22%234408-12ENTG270115C00250000
240.00 C9.40-3.09%3708-12ENTG270115C00240000
230.00 C11.06+79.25%12808-05ENTG270115C00230000
220.00 C11.80+17.88%29108-06ENTG270115C00220000
210.00 C13.66+8.41%82808-07ENTG270115C00210000
200.00 C14.70-5.16%110308-11ENTG270115C00200000
195.00 C7.30-67.70%23607-29ENTG270115C00195000
190.00 C7.80-20.41%11007-29ENTG270115C00190000
185.00 C22.80+27.73%12308-13ENTG270115C00185000
180.00 C23.20+8.92%15308-12ENTG270115C00180000
175.00 C13.70-6.68%14108-03ENTG270115C00175000
170.00 C28.000.00%27508-13ENTG270115C00170000
165.00 C30.81+18.05%324108-13ENTG270115C00165000
160.00 C30.70+15.85%694208-12ENTG270115C00160000
155.00 C33.55+14.23%73908-12ENTG270115C00155000
150.00 C38.50+12.08%545708-13ENTG270115C00150000
145.00 C34.00+66.67%16208-05ENTG270115C00145000
140.00 C41.10+43.66%113708-13ENTG270115C00140000
135.00 C22.90-58.59%32907-31ENTG270115C00135000
130.00 C33.85+35.40%24808-04ENTG270115C00130000
125.00 C42.19-24.66%17708-06ENTG270115C00125000
120.00 C33.00-14.75%1052507-27ENTG270115C00120000
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 C51.78-32.14%11707-13ENTG270115C00100000
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 C63.70+21.73%11307-13ENTG270115C00085000
82.50 C25.10+20.10%11112-09ENTG270115C00082500
80.00 C65.14+50.79%11407-13ENTG270115C00080000
77.50 C22.200%3306-12ENTG270115C00077500
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 P00%0ENTG270115P00190000
185.00 P66.50+36.83%6607-07ENTG270115P00185000
180.00 P40.50-14.19%1206-30ENTG270115P00180000
175.00 P38.100%3306-30ENTG270115P00175000
170.00 P49.00+2.94%1407-14ENTG270115P00170000
165.00 P47.70+35.90%1407-13ENTG270115P00165000
160.00 P35.77-9.67%14308-07ENTG270115P00160000
155.00 P43.000%15015007-08ENTG270115P00155000
150.00 P28.10-11.36%10410208-07ENTG270115P00150000
145.00 P19.50-10.14%17008-13ENTG270115P00145000
140.00 P17.20-8.99%11908-13ENTG270115P00140000
135.00 P15.10-62.44%51408-13ENTG270115P00135000
130.00 P14.50-23.68%11808-12ENTG270115P00130000
125.00 P19.20-30.94%13008-05ENTG270115P00125000
120.00 P9.90-10.00%150408-13ENTG270115P00120000
115.00 P14.90-33.78%513408-05ENTG270115P00115000
110.00 P7.20-6.49%14908-13ENTG270115P00110000
105.00 P17.70+121.25%62007-27ENTG270115P00105000
100.00 P7.90-9.20%19908-10ENTG270115P00100000
97.50 P14.00-21.79%41008-03ENTG270115P00097500
95.00 P4.70-28.90%1508-12ENTG270115P00095000
92.50 P9.60-1.84%21005-21ENTG270115P00092500
90.00 P9.00-21.74%1708-04ENTG270115P00090000
87.50 P10.60-18.46%41407-30ENTG270115P00087500
85.00 P10.00-3.85%1207-31ENTG270115P00085000
82.50 P00%0ENTG270115P00082500
80.00 P10.38+25.51%6707-29ENTG270115P00080000
77.50 P4.50-35.71%1108-05ENTG270115P00077500
75.00 P3.31-31.04%1206-23ENTG270115P00075000
72.50 P00%0ENTG270115P00072500
70.00 P3.90-47.79%1505-21ENTG270115P00070000
67.50 P2.500%1106-08ENTG270115P00067500
65.00 P2.150.00%1906-12ENTG270115P00065000
62.50 P1.90-29.63%1306-08ENTG270115P00062500
60.00 P0.80-75.00%61408-12ENTG270115P00060000
57.50 P0.70-80.00%9908-12ENTG270115P00057500
55.00 P0.72-78.18%31308-12ENTG270115P00055000
50.00 P0.50-68.35%21108-12ENTG270115P00050000
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