Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $16.02 as of 10/24/2025 5:27:28 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 | 11.60 | 14.90 | 13.25 | % | 5.30 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 5.00 | 8.90 | 13.30 | 11.10 | % | 2.22 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 7.50 | 6.70 | 9.90 | 8.30 | % | 1.11 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 10.00 | 4.20 | 8.20 | 6.20 | % | 0.62 | 0 | 0 | 2.56 | 0.98 | 0.01 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 12.50 | 1.75 | 5.10 | 3.43 | 2.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.37 | 0.89 | 0.05 | -0.01 | 10/13/2025 | 10/24/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 4.10 | 2.08 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 106 | 2.03 | 0.67 | 0.10 | -0.02 | 10/20/2025 | 10/24/2025 3:59:56 PM EST |
| 17.50 | 0.30 | 1.60 | 0.95 | 1.70 | +0.85 | +100.00% | 0.05 | 1 | 6 | 0.81 | 0.40 | 0.11 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.19 | 0.08 | -0.02 | 10/20/2025 | 10/24/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.98 | 0.08 | 0.04 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.48 | 0.03 | 0.02 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 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 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.03 | -0.02 | 0.01 | 0.00 | 10/15/2025 | 10/24/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 9 | 2.11 | -0.11 | 0.05 | -0.01 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 2.95 | 1.48 | % | 0.10 | 0 | 0 | 2.08 | -0.33 | 0.10 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 17.50 | 0.55 | 4.10 | 2.33 | % | 0.13 | 0 | 0 | 1.86 | -0.60 | 0.11 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 20.00 | 2.05 | 5.80 | 3.93 | % | 0.20 | 0 | 0 | 1.83 | -0.81 | 0.08 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 22.50 | 4.30 | 8.60 | 6.45 | % | 0.29 | 0 | 0 | 1.42 | -0.92 | 0.04 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 25.00 | 6.80 | 9.80 | 8.30 | % | 0.33 | 0 | 0 | 1.80 | -0.97 | 0.02 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 30.00 | 11.80 | 15.90 | 13.85 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |