Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $14.84 as of 8/29/2025 3:30:13 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 | 11.30 | 14.60 | 12.95 | % | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 9.10 | 10.80 | 9.95 | % | 1.99 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 6.50 | 8.40 | 7.45 | 6.25 | 0.00 | 0.00% | 0.99 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 4.50 | 5.80 | 5.15 | % | 0.52 | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.50 | 1.55 | 3.40 | 2.48 | 2.70 | +0.90 | +50.00% | 0.20 | 1 | 102 | 1.38 | 0.90 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 2.15 | 1.10 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 220 | 1.46 | 0.57 | 0.18 | -0.02 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 8 | 0.93 | 0.20 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.64 | 0.04 | 0.04 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.45 | -0.01 | 0.01 | 0.00 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.52 | -0.10 | 0.07 | -0.01 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.91 | -0.43 | 0.18 | -0.02 | 2/20/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 1.80 | 4.40 | 3.10 | % | 0.18 | 0 | 0 | 1.99 | -0.80 | 0.12 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 20.00 | 3.90 | 7.00 | 5.45 | % | 0.27 | 0 | 0 | 2.50 | -0.96 | 0.04 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 22.50 | 6.60 | 8.50 | 7.55 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.11 | -0.98 | 0.02 | 0.00 | 4/3/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 9.10 | 11.00 | 10.05 | % | 0.40 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 13.90 | 16.30 | 15.10 | % | 0.50 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 18.80 | 21.20 | 20.00 | % | 0.57 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 24.00 | 26.60 | 25.30 | % | 0.63 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |