[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENTG":3,"homepage-market-summary":35,"stock-options-ENTG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ENTG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Entegris Inc","Nasdaq",null,"PLASTICS PRODUCTS, NEC","Entegris is a leading supplier of purification solutions and advanced materials. The vast majority of sales are to the semiconductor industry. The majority of revenue comes from semiconductor fabricators, but the company sells to all areas of the semiconductor manufacturing supply chain including equipment and engineering, chemicals and materials, and distributors. Entegris specializes in materials science and materials purity, both of which are crucial in the semiconductor manufacturing process.","7,700","Billerica, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2403,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},166.47,165,169.63,163,158.48,7.99,5.04,2182955.857738,42993,167.331,186.94,67.97,2774471.1261667768,82.8,6597,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":17,"price":132,"is_up":44},"Energy","XLE",62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":222,"updated_at":754,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},5182,10811,0.29,[189,190,194,198,202,206,210,214,218],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",140,"270219",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",231,"270521",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-12-17",441,"271217",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-01-21",476,"280121",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-12-15",805,"281215",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2029-01-19",840,"290119",[223,246,265,285,306,327,349,370,393,417,444,469,495,522,549,575,598,621,643,667,688,710,731],{"strike":224,"call":225,"put":238,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":230,"changePercent":9,"volume":230,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":44},"ENTG  261016C00095000",70.4,73.6,49.8,0,2,0.8694,0.999721,0.000036,-0.001062,0.000339,0.036033,{"contract_symbol":239,"symbol":239,"bid":230,"ask":51,"last":240,"change":230,"changePercent":9,"volume":230,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":243,"gamma":230,"theta":244,"vega":245,"rho":230,"in_the_money":14},"ENTG  261016P00095000",0.1,9,0.6132,-0.000001,-0.000002,0.000001,{"strike":247,"call":248,"put":257,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":232,"implied_volatility":232,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":44},"ENTG  261016C00100000",65.8,68.7,0.999179,0.000099,-0.002885,0.00092,0.037894,{"contract_symbol":258,"symbol":258,"bid":230,"ask":259,"last":260,"change":230,"changePercent":9,"volume":230,"openInterest":261,"open_interest":261,"iv":242,"implied_volatility":242,"delta":262,"gamma":245,"theta":263,"vega":264,"rho":230,"in_the_money":14},"ENTG  261016P00100000",0.95,0.83,4,-0.000005,-0.000018,0.000008,{"strike":196,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":232,"implied_volatility":232,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"ENTG  261016C00105000",60.5,63.7,0.997883,0.000235,-0.006854,0.002185,0.039704,{"contract_symbol":276,"symbol":276,"bid":230,"ask":17,"last":277,"change":278,"changePercent":9,"volume":279,"openInterest":280,"open_interest":280,"iv":242,"implied_volatility":242,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":244,"in_the_money":14},"ENTG  261016P00105000",0.21,-0.02,1112,2817,-0.000032,0.000007,-0.000099,0.000045,{"strike":286,"call":287,"put":296,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":232,"implied_volatility":232,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"ENTG  261016C00110000",55.7,58.7,0.995137,0.000496,-0.014479,0.004616,0.041416,{"contract_symbol":297,"symbol":297,"bid":230,"ask":298,"last":299,"change":230,"changePercent":9,"volume":230,"openInterest":300,"open_interest":300,"iv":242,"implied_volatility":242,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"ENTG  261016P00110000",0.75,0.46,20,-0.000156,0.00003,-0.000435,0.000197,-0.00001,{"strike":307,"call":308,"put":318,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":230,"changePercent":9,"volume":230,"openInterest":51,"open_interest":51,"iv":232,"implied_volatility":232,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":44},"ENTG  261016C00115000",50.6,53.7,20.52,0.98991,0.000944,-0.027572,0.008791,0.042959,{"contract_symbol":319,"symbol":319,"bid":230,"ask":259,"last":320,"change":230,"changePercent":9,"volume":230,"openInterest":321,"open_interest":321,"iv":242,"implied_volatility":242,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"ENTG  261016P00115000",0.2,741,-0.000612,0.000107,-0.001552,0.000702,-0.00004,{"strike":328,"call":329,"put":340,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":230,"changePercent":9,"volume":230,"openInterest":334,"open_interest":334,"iv":232,"implied_volatility":232,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":44},"ENTG  261016C00120000",45.5,48.7,16.88,3,0.980853,0.00164,-0.047894,0.015271,0.044238,{"contract_symbol":341,"symbol":341,"bid":230,"ask":342,"last":17,"change":230,"changePercent":9,"volume":230,"openInterest":343,"open_interest":343,"iv":242,"implied_volatility":242,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"ENTG  261016P00120000",1.15,40,-0.002009,0.000317,-0.004609,0.002083,-0.000133,{"strike":350,"call":351,"put":361,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":230,"changePercent":9,"volume":230,"openInterest":51,"open_interest":51,"iv":232,"implied_volatility":232,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"ENTG  261016C00125000",40.9,43.7,27.8,0.966425,0.002624,-0.076652,0.02444,0.045143,{"contract_symbol":362,"symbol":362,"bid":230,"ask":231,"last":363,"change":230,"changePercent":9,"volume":230,"openInterest":364,"open_interest":364,"iv":242,"implied_volatility":242,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"ENTG  261016P00125000",0.45,37,-0.005621,0.0008,-0.011619,0.005252,-0.000373,{"strike":371,"call":372,"put":383,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":51,"openInterest":261,"open_interest":261,"iv":232,"implied_volatility":232,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"ENTG  261016C00130000",35.7,38.8,37.2,13.19,0.9451,0.003904,-0.114023,0.036356,0.045564,{"contract_symbol":384,"symbol":384,"bid":230,"ask":385,"last":240,"change":386,"changePercent":9,"volume":261,"openInterest":387,"open_interest":387,"iv":242,"implied_volatility":242,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"ENTG  261016P00130000",0.15,-0.5,53,-0.013666,0.001741,-0.025305,0.011439,-0.000909,{"strike":394,"call":395,"put":406,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":230,"changePercent":9,"volume":230,"openInterest":231,"open_interest":231,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":44},"ENTG  261016C00135000",30.7,33.9,15.1,0.8093,0.928725,0.00514,-0.130085,0.044558,0.046348,{"contract_symbol":407,"symbol":407,"bid":230,"ask":156,"last":127,"change":408,"changePercent":9,"volume":409,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"ENTG  261016P00135000",-1,5,91,0.5589,-0.019534,0.002594,-0.031319,0.015533,-0.001297,{"strike":200,"call":418,"put":431,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":423,"changePercent":9,"volume":51,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":44},"ENTG  261016C00140000",25.9,29.1,28.08,7.67,98,0.7419,0.908927,0.006747,-0.143502,0.053618,0.046907,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":334,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"ENTG  261016P00140000",0.05,1.3,0.79,-0.81,587,0.5576,-0.041508,0.004866,-0.058457,0.029064,-0.002768,{"strike":445,"call":446,"put":458,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":230,"changePercent":9,"volume":230,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":44},"ENTG  261016C00145000",21.6,24.6,13.5,43,0.6896,0.877707,0.008982,-0.165051,0.066349,0.046679,{"contract_symbol":459,"symbol":459,"bid":433,"ask":460,"last":461,"change":462,"changePercent":9,"volume":241,"openInterest":394,"open_interest":394,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"ENTG  261016P00145000",1.4,0.8,-1.7,0.5502,-0.07666,0.007994,-0.093493,0.047109,-0.005134,{"strike":470,"call":471,"put":483,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":230,"changePercent":9,"volume":230,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":44},"ENTG  261016C00150000",17.4,20.3,9.4,1362,0.6532,0.830125,0.01183,-0.195079,0.082783,0.04531,{"contract_symbol":484,"symbol":484,"bid":342,"ask":485,"last":486,"change":487,"changePercent":9,"volume":334,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"ENTG  261016P00150000",2.05,2.12,-2.18,10,0.5584,-0.136386,0.011963,-0.144157,0.07156,-0.009199,{"strike":496,"call":497,"put":510,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":51,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"ENTG  261016C00155000",13.6,16.2,14.98,4.88,29,0.6282,0.764188,0.014976,-0.228343,0.100768,0.042639,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":515,"changePercent":9,"volume":231,"openInterest":241,"open_interest":241,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"ENTG  261016P00155000",1.95,4.2,2.5,-3.5,0.5721,-0.218027,0.015731,-0.198979,0.096408,-0.014838,{"strike":523,"call":524,"put":538,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":529,"changePercent":9,"volume":530,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"ENTG  261016C00160000",10.6,12.9,11.58,4.17,2566,2842,0.6291,0.677195,0.017431,-0.266595,0.117468,0.038377,{"contract_symbol":539,"symbol":539,"bid":540,"ask":409,"last":541,"change":542,"changePercent":9,"volume":488,"openInterest":488,"open_interest":488,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"ENTG  261016P00160000",3.3,4.3,-7.2,0.5557,-0.306636,0.019306,-0.230346,0.114915,-0.020985,{"strike":21,"call":550,"put":563,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":555,"changePercent":9,"volume":556,"openInterest":71,"open_interest":71,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":44},"ENTG  261016C00165000",7.4,9.9,9.26,4.36,96,0.6168,0.583376,0.01933,-0.284139,0.127708,0.033562,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":568,"changePercent":9,"volume":334,"openInterest":51,"open_interest":51,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"ENTG  261016P00165000",5.1,7,6.4,-6.5,0.5211,-0.409494,0.022787,-0.239098,0.127195,-0.028135,{"strike":576,"call":577,"put":589,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":566,"change":581,"changePercent":9,"volume":231,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":14},"ENTG  261016C00170000",4.7,7.5,3.15,30,0.5935,0.482434,0.020519,-0.279261,0.130443,0.028165,{"contract_symbol":590,"symbol":590,"bid":580,"ask":591,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":44},"ENTG  261016P00170000",10.2,0.531,-0.524763,0.022911,-0.24963,0.130318,-0.036498,{"strike":599,"call":600,"put":613,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":261,"change":604,"changePercent":9,"volume":605,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"ENTG  261016C00175000",3.7,4.4,1.5,1339,11,0.5657,0.376464,0.020505,-0.253581,0.124259,0.022276,{"contract_symbol":614,"symbol":614,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":44},"ENTG  261016P00175000",0.5117,-0.640232,0.022333,-0.225975,0.122418,-0.044946,{"strike":622,"call":623,"put":633,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":625,"change":230,"changePercent":9,"volume":230,"openInterest":582,"open_interest":582,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"ENTG  261016C00180000",1.55,4.8,0.5748,0.287848,0.018133,-0.231474,0.111641,0.017139,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":44},"ENTG  261016P00180000",14.2,17,0.5021,-0.744043,0.019579,-0.190729,0.105302,-0.052903,{"strike":644,"call":645,"put":657,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":646,"symbol":646,"bid":460,"ask":647,"last":648,"change":649,"changePercent":9,"volume":409,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"ENTG  261016C00185000",2.65,2.4,1.23,33,0.5899,0.217452,0.015234,-0.204845,0.096261,0.013002,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":44},"ENTG  261016P00185000",18.7,21.2,0.4849,-0.834629,0.015665,-0.142317,0.081363,-0.060168,{"strike":668,"call":669,"put":678,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":670,"symbol":670,"bid":259,"ask":485,"last":604,"change":671,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"ENTG  261016C00190000",0.3,0.6083,0.163851,0.012412,-0.177471,0.080877,0.009825,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":44},"ENTG  261016P00190000",23.1,25.5,0.4351,-0.920548,0.010385,-0.075976,0.048405,-0.067225,{"strike":689,"call":690,"put":700,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":691,"symbol":691,"bid":433,"ask":692,"last":127,"change":230,"changePercent":9,"volume":230,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"ENTG  261016C00195000",2.1,16,0.6254,0.12263,0.009923,-0.149972,0.066477,0.007371,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":44},"ENTG  261016P00195000",26.9,30.1,0.4217,-0.96182,0.006011,-0.041313,0.027155,-0.071643,{"strike":711,"call":712,"put":721,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":713,"symbol":713,"bid":433,"ask":342,"last":127,"change":230,"changePercent":9,"volume":230,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"ENTG  261016C00200000",15,0.6188,0.082951,0.007543,-0.111632,0.050005,0.005011,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":44},"ENTG  261016P00200000",31.7,34.7,0.4648,-0.969926,0.004482,-0.037415,0.022315,-0.074045,{"strike":732,"call":733,"put":744,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":734,"symbol":734,"bid":230,"ask":671,"last":127,"change":735,"changePercent":9,"volume":736,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"ENTG  261016C00210000",0.17,19,1699,0.5183,0.015429,0.002287,-0.023744,0.012699,0.00095,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"ENTG  261016P00210000",41.5,44.5,0.5467,-0.97939,0.002776,-0.03206,0.016255,-0.078428,"2026-10-02T23:41:43.113309+00:00"]