Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $14.35 as of 11/13/2026 1:53:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 14.00 | 11.90 | % | 4.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 5.00 | 7.70 | 10.70 | 9.20 | % | 1.84 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 7.50 | 5.50 | 8.20 | 6.85 | % | 0.91 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 10.00 | 3.00 | 6.20 | 4.60 | % | 0.46 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 12.50 | 0.60 | 2.75 | 1.68 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.12 | 0.90 | 0.10 | -0.02 | 11/11/2026 | 11/13/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.09 | 0.39 | 0.23 | -0.05 | 11/4/2026 | 11/13/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 15 | 4.54 | 0.05 | 0.07 | -0.01 | 10/20/2026 | 11/13/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.45 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 11/13/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.60 | 1.30 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.60 | 1.30 | % | 0.17 | 0 | 0 | 9.91 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 47 | 5.79 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/13/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 25 | 3.84 | -0.10 | 0.10 | -0.02 | 11/6/2026 | 11/13/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.81 | -0.61 | 0.23 | -0.05 | 9/24/2026 | 11/13/2026 4:00:00 PM EST |
| 17.50 | 1.00 | 4.90 | 2.95 | % | 0.17 | 0 | 0 | 3.62 | -0.95 | 0.07 | -0.01 | 11/13/2026 4:00:00 PM EST | |||
| 20.00 | 3.80 | 7.60 | 5.70 | % | 0.29 | 0 | 0 | 4.61 | -1.00 | 0.01 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 22.50 | 6.20 | 9.40 | 7.80 | % | 0.35 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 25.00 | 8.90 | 11.70 | 10.30 | % | 0.41 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 30.00 | 13.70 | 17.50 | 15.60 | % | 0.52 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST |