Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $13.28 as of 5/5/2025 8:21:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 11.60 | 23.30 | 0.00 | 0.00% | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 4:00:03 PM EST |
| 5.00 | 7.10 | 8.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 7.50 | 4.80 | 6.20 | 4.55 | -5.25 | -53.58% | 4 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 1.65 | 4.90 | 2.55 | % | 1 | 0 | 1.88 | 0.93 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 12.50 | 1.25 | 1.60 | 1.40 | % | 365 | 0 | 0.58 | 0.64 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 15.00 | 0.25 | 0.50 | 0.35 | -1.65 | -82.50% | 112 | 7 | 0.51 | 0.27 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 0.05 | 0.30 | 0.15 | -1.35 | -90.00% | 3 | 5 | 0.60 | 0.08 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 1.30 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.02 | 0.02 | 0.00 | 12/18/2024 | 5/5/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 1.30 | 2.75 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 72 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 10.00 | 0.15 | 0.40 | 0.26 | % | 23 | 0 | 0.78 | -0.07 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 12.50 | 0.40 | 0.85 | 0.83 | % | 78 | 0 | 0.51 | -0.36 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 15.00 | 1.30 | 3.50 | 2.55 | +1.55 | +155.00% | 10 | 8 | 1.28 | -0.73 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 3.70 | 5.00 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.92 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 6.60 | 7.60 | 1.70 | 0.00 | 0.00% | 0 | 12 | 1.38 | -0.98 | 0.02 | 0.00 | 1/10/2025 | 5/5/2025 4:00:03 PM EST |
| 22.50 | 8.70 | 11.30 | 2.90 | 0.00 | 0.00% | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 11.40 | 13.80 | 8.59 | 0.00 | 0.00% | 0 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 16.60 | 16.90 | 13.47 | 0.00 | 0.00% | 0 | 14 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 20.20 | 23.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 24.80 | 28.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |