Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $17.41 as of 8/7/2026 6:11:31 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 | 13.50 | 16.30 | 14.90 | % | 5.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 5.00 | 11.10 | 14.20 | 12.65 | % | 2.53 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 7.50 | 8.50 | 11.50 | 10.00 | % | 1.33 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 10.00 | 6.20 | 8.50 | 7.35 | % | 0.73 | 0 | 0 | 3.75 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 12.50 | 3.10 | 6.50 | 4.80 | % | 0.38 | 0 | 0 | 3.19 | 0.94 | 0.03 | -0.02 | 8/7/2026 3:59:55 PM EST | |||
| 15.00 | 1.25 | 3.60 | 2.43 | % | 0.16 | 0 | 0 | 1.82 | 0.77 | 0.08 | -0.04 | 8/7/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 1.26 | 0.52 | 0.11 | -0.05 | 8/7/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.49 | 0.28 | 0.09 | -0.04 | 7/28/2026 | 8/7/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.79 | 0.13 | 0.06 | -0.03 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.18 | 0.05 | 0.03 | -0.01 | 7/27/2026 | 8/7/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.78 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 5.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 4.18 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.80 | -0.06 | 0.03 | -0.02 | 7/17/2026 | 8/7/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.49 | -0.23 | 0.08 | -0.04 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 17.50 | 0.25 | 3.00 | 1.63 | 0.73 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.11 | -0.48 | 0.11 | -0.05 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 20.00 | 1.70 | 4.40 | 3.05 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.97 | -0.72 | 0.09 | -0.04 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 22.50 | 3.30 | 7.00 | 5.15 | % | 0.23 | 0 | 0 | 2.51 | -0.87 | 0.06 | -0.03 | 8/7/2026 3:59:55 PM EST | |||
| 25.00 | 6.50 | 8.60 | 7.55 | % | 0.30 | 0 | 0 | 2.14 | -0.95 | 0.03 | -0.01 | 8/7/2026 3:59:55 PM EST | |||
| 30.00 | 11.20 | 14.00 | 12.60 | % | 0.42 | 0 | 0 | 3.07 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 35.00 | 15.80 | 19.70 | 17.75 | % | 0.51 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |