Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $14.90 as of 5/14/2026 11:15:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 14.00 | 11.95 | % | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:42 AM EST | |||
| 5.00 | 7.40 | 11.50 | 9.45 | % | 1.89 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:42 AM EST | |||
| 7.50 | 4.90 | 9.00 | 6.95 | 3.33 | 0.00 | 0.00% | 0.93 | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 11:58:42 AM EST |
| 10.00 | 4.00 | 5.90 | 4.95 | 4.08 | 0.00 | 0.00% | 0.49 | 0 | 42 | 1.93 | 0.95 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 11:58:42 AM EST |
| 12.50 | 1.90 | 3.70 | 2.80 | 1.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.40 | 0.80 | 0.07 | -0.02 | 5/5/2026 | 5/14/2026 11:58:42 AM EST |
| 15.00 | 0.80 | 2.10 | 1.45 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 587 | 0.79 | 0.55 | 0.11 | -0.03 | 5/13/2026 | 5/14/2026 11:58:42 AM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.88 | 0.31 | 0.10 | -0.02 | 3/25/2026 | 5/14/2026 11:58:42 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 1.18 | 0.15 | 0.06 | -0.01 | 5/14/2026 11:58:42 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 13 | 1.42 | 0.07 | 0.03 | -0.01 | 5/14/2026 11:58:42 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 18 | 1.29 | 0.03 | 0.02 | 0.00 | 5/14/2026 11:58:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:42 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:42 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 24 | 2.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 11:58:42 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.84 | -0.05 | 0.03 | -0.01 | 4/30/2026 | 5/14/2026 11:58:42 AM EST |
| 12.50 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.62 | -0.20 | 0.07 | -0.02 | 5/6/2026 | 5/14/2026 11:58:42 AM EST |
| 15.00 | 0.40 | 3.10 | 1.75 | % | 0.12 | 0 | 3 | 0.82 | -0.45 | 0.11 | -0.03 | 5/14/2026 11:58:42 AM EST | |||
| 17.50 | 1.60 | 3.70 | 2.65 | % | 0.15 | 0 | 0 | 1.04 | -0.69 | 0.10 | -0.02 | 5/14/2026 11:58:42 AM EST | |||
| 20.00 | 3.70 | 6.10 | 4.90 | % | 0.25 | 0 | 0 | 1.38 | -0.85 | 0.06 | -0.01 | 5/14/2026 11:58:42 AM EST | |||
| 22.50 | 6.40 | 9.10 | 7.75 | % | 0.34 | 0 | 0 | 1.96 | -0.93 | 0.03 | -0.01 | 5/14/2026 11:58:42 AM EST | |||
| 25.00 | 8.90 | 11.60 | 10.25 | % | 0.41 | 0 | 0 | 2.20 | -0.97 | 0.02 | 0.00 | 5/14/2026 11:58:42 AM EST |