Options Chain for INTEGER HLDGS CORP COM (ITGR) - $126.05 as of 9/11/2026 2:49:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.00 | 58.90 | 56.45 | % | 0.81 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 75.00 | 49.00 | 53.90 | 51.45 | % | 0.69 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 80.00 | 44.00 | 48.90 | 46.45 | % | 0.58 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 85.00 | 39.00 | 44.00 | 41.50 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 90.00 | 34.00 | 39.00 | 36.50 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 95.00 | 29.20 | 34.00 | 31.60 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 100.00 | 24.10 | 28.90 | 26.50 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 105.00 | 19.10 | 23.90 | 21.50 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 110.00 | 14.30 | 19.00 | 16.65 | % | 0.15 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 115.00 | 9.50 | 14.20 | 11.85 | % | 0.10 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 120.00 | 4.50 | 9.20 | 6.85 | % | 0.06 | 0 | 0 | 0.42 | 0.84 | 0.06 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 125.00 | 0.00 | 3.80 | 1.90 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.56 | 0.09 | -0.01 | 9/2/2026 | 9/11/2026 12:58:58 PM EST |
| 130.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 0.00 | 1,900 | 2,325 | 0.12 | 0.14 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 12:58:58 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.11 | -0.16 | 0.06 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 125.00 | 0.10 | 4.80 | 2.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.44 | 0.09 | -0.01 | 9/4/2026 | 9/11/2026 12:58:58 PM EST |
| 130.00 | 1.50 | 6.30 | 3.90 | % | 0.03 | 0 | 0 | 0.18 | -0.86 | 0.05 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 135.00 | 6.50 | 11.20 | 8.85 | % | 0.07 | 0 | 0 | 0.26 | -0.98 | 0.01 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 140.00 | 11.50 | 16.20 | 13.85 | % | 0.10 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 145.00 | 16.50 | 21.20 | 18.85 | % | 0.13 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 150.00 | 21.50 | 26.20 | 23.85 | % | 0.16 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 155.00 | 26.50 | 31.20 | 28.85 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 160.00 | 31.50 | 36.30 | 33.90 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 165.00 | 36.50 | 41.30 | 38.90 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 170.00 | 41.50 | 46.30 | 43.90 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 175.00 | 46.50 | 51.30 | 48.90 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 180.00 | 51.50 | 56.30 | 53.90 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST |