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

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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,189206301,182


ENTG Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

ENTG Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

ENTG Dec 17, 2027 Exp. - Max Pain @ $115.00

Puts
Calls


ENTG Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C12.04-27.47%303109-18ENTG271217C00280000
270.00 C15.10+17.05%10409-22ENTG271217C00270000
260.00 C00%0ENTG271217C00260000
250.00 C18.95-60.68%51607-28ENTG271217C00250000
240.00 C31.20+45.12%3508-05ENTG271217C00240000
230.00 C30.50-44.24%2907-20ENTG271217C00230000
220.00 C51.700%3006-18ENTG271217C00220000
210.00 C29.72-43.39%382608-20ENTG271217C00210000
200.00 C20.88-14.78%11409-01ENTG271217C00200000
195.00 C60.40+27.56%7306-18ENTG271217C00195000
190.00 C55.92-9.51%11507-01ENTG271217C00190000
185.00 C32.75-50.46%21708-25ENTG271217C00185000
180.00 C29.52-12.79%2809-04ENTG271217C00180000
175.00 C59.61-0.82%151306-29ENTG271217C00175000
170.00 C48.90+48.36%1508-07ENTG271217C00170000
165.00 C49.90+3.31%91708-07ENTG271217C00165000
160.00 C49.70+0.40%71108-05ENTG271217C00160000
155.00 C51.20+10.87%111208-05ENTG271217C00155000
150.00 C35.00-16.79%134309-02ENTG271217C00150000
145.00 C47.00-4.08%42209-28ENTG271217C00145000
140.00 C47.50+0.13%13008-28ENTG271217C00140000
135.00 C38.40-4.24%41509-03ENTG271217C00135000
130.00 C48.00+20.00%128009-21ENTG271217C00130000
125.00 C45.80+3.62%81908-03ENTG271217C00125000
120.00 C48.50-28.41%66308-03ENTG271217C00120000
115.00 C46.70-7.71%566309-14ENTG271217C00115000
110.00 C66.50+7.26%13508-04ENTG271217C00110000
105.00 C23.30-1.65%9110-22ENTG271217C00105000
100.00 C57.00-32.16%1409-17ENTG271217C00100000
97.50 C00%0ENTG271217C00097500
95.00 C22.740%1106-10ENTG271217C00095000
92.50 C00%0ENTG271217C00092500
90.00 C60.05-17.29%1106-05ENTG271217C00090000
87.50 C00%0ENTG271217C00087500
85.00 C00%0ENTG271217C00085000
82.50 C27.21+12.90%2108-22ENTG271217C00082500
80.00 C73.54-13.99%1308-24ENTG271217C00080000
77.50 C25.05-20.35%1107-31ENTG271217C00077500
75.00 C36.86+36.52%1209-19ENTG271217C00075000
72.50 C78.00+183.64%1102-11ENTG271217C00072500
70.00 C35.50-1.61%1110-30ENTG271217C00070000
67.50 C00%0ENTG271217C00067500
65.00 C38.45-19.56%1110-30ENTG271217C00065000
60.00 C00%0ENTG271217C00060000
55.00 C45.60+46.72%2210-01ENTG271217C00055000
50.00 C00%0ENTG271217C00050000
47.50 C00%0ENTG271217C00047500
45.00 C00%0ENTG271217C00045000
42.50 C00%0ENTG271217C00042500
40.00 C00%0ENTG271217C00040000
37.50 C00%0ENTG271217C00037500
Puts
StrikePriceChangeVolOILastContract Name
280.00 P00%0ENTG271217P00280000
270.00 P00%0ENTG271217P00270000
260.00 P00%0ENTG271217P00260000
250.00 P00%0ENTG271217P00250000
240.00 P00%0ENTG271217P00240000
230.00 P00%0ENTG271217P00230000
220.00 P87.250%1105-07ENTG271217P00220000
210.00 P79.750%1105-07ENTG271217P00210000
200.00 P90.140%2207-20ENTG271217P00200000
195.00 P78.200%5502-12ENTG271217P00195000
190.00 P00%0ENTG271217P00190000
185.00 P00%0ENTG271217P00185000
180.00 P00%0ENTG271217P00180000
175.00 P00%0ENTG271217P00175000
170.00 P50.000%4406-22ENTG271217P00170000
165.00 P51.600%1107-01ENTG271217P00165000
160.00 P42.200%8809-25ENTG271217P00160000
155.00 P39.20-31.11%1809-25ENTG271217P00155000
150.00 P42.74-20.48%3208-14ENTG271217P00150000
145.00 P40.40-3.35%51509-17ENTG271217P00145000
140.00 P38.40-3.27%92409-16ENTG271217P00140000
135.00 P35.50-4.05%1509-16ENTG271217P00135000
130.00 P30.70-6.12%115309-17ENTG271217P00130000
125.00 P43.000%7707-30ENTG271217P00125000
120.00 P25.60-6.57%61009-17ENTG271217P00120000
115.00 P25.50-3.08%172509-15ENTG271217P00115000
110.00 P33.000%2207-27ENTG271217P00110000
105.00 P00%0ENTG271217P00105000
100.00 P00%0ENTG271217P00100000
97.50 P00%0ENTG271217P00097500
95.00 P11.63-57.08%1709-21ENTG271217P00095000
92.50 P00%0ENTG271217P00092500
90.00 P00%0ENTG271217P00090000
87.50 P12.000%2209-10ENTG271217P00087500
85.00 P00%0ENTG271217P00085000
82.50 P00%0ENTG271217P00082500
80.00 P7.28-62.02%1109-28ENTG271217P00080000
77.50 P13.70-22.38%1109-29ENTG271217P00077500
75.00 P10.750%1102-12ENTG271217P00075000
72.50 P00%0ENTG271217P00072500
70.00 P00%0ENTG271217P00070000
67.50 P00%0ENTG271217P00067500
65.00 P6.50-22.43%1208-25ENTG271217P00065000
60.00 P00%0ENTG271217P00060000
55.00 P00%0ENTG271217P00055000
50.00 P4.00-5.21%5708-05ENTG271217P00050000
47.50 P4.380%1108-06ENTG271217P00047500
45.00 P00%0ENTG271217P00045000
42.50 P2.750%4202-12ENTG271217P00042500
40.00 P3.43+25.18%13007-24ENTG271217P00040000
37.50 P2.39+32.04%1098503-06ENTG271217P00037500


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