Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $12.30 as of 5/27/2025 2:00:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 12.30 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/27/2025 12:59:05 PM EST |
| 5.00 | 6.90 | 9.80 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 7.50 | 4.60 | 5.90 | 4.55 | 0.00 | 0.00% | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:05 PM EST |
| 10.00 | 2.10 | 3.30 | 3.24 | 0.00 | 0.00% | 0 | 21 | 1.26 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 12.50 | 0.30 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 200 | 1.01 | 0.63 | 0.26 | -0.01 | 5/16/2025 | 5/27/2025 12:59:05 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 30 | 247 | 0.50 | 0.13 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.01 | 0.02 | 0.00 | 5/7/2025 | 5/27/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 0.75 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 12:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | 2.75 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 12:59:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 72 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 9 | 2.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 13 | 3.07 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 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 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 12.50 | 0.15 | 1.00 | 0.57 | 0.00 | 0.00% | 0 | 86 | 0.54 | -0.37 | 0.26 | -0.01 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 15.00 | 1.80 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 17 | 1.31 | -0.87 | 0.12 | -0.01 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 17.50 | 4.30 | 5.50 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.99 | 0.02 | 0.00 | 5/2/2025 | 5/27/2025 12:59:05 PM EST |
| 20.00 | 6.40 | 8.80 | 1.70 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 12:59:05 PM EST |
| 22.50 | 9.20 | 10.70 | 2.90 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/27/2025 12:59:05 PM EST |
| 25.00 | 11.70 | 14.00 | 8.59 | 0.00 | 0.00% | 0 | 2 | 3.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:05 PM EST |
| 30.00 | 16.80 | 17.20 | 13.47 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:05 PM EST |
| 35.00 | 21.00 | 23.90 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 40.00 | 25.10 | 29.10 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST |