Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $15.59 as of 9/22/2026 8:38:25 AM 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 | 11.00 | 15.00 | 13.00 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 5.00 | 8.50 | 12.60 | 10.55 | % | 2.11 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 7.50 | 6.80 | 8.90 | 7.85 | % | 1.05 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 10.00 | 4.70 | 5.90 | 5.30 | % | 0.53 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 12.50 | 1.20 | 4.50 | 2.85 | % | 0.23 | 0 | 0 | 1.80 | 0.92 | 0.06 | -0.01 | 9/21/2026 4:00:01 PM EST | |||
| 15.00 | 0.40 | 2.95 | 1.68 | 1.26 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.64 | 0.64 | 0.14 | -0.02 | 9/16/2026 | 9/21/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.51 | 0.28 | 0.13 | -0.02 | 9/16/2026 | 9/21/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.08 | 0.06 | -0.01 | 9/3/2026 | 9/21/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 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 | 3.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.33 | -0.08 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.95 | -0.36 | 0.14 | -0.02 | 9/17/2026 | 9/21/2026 4:00:01 PM EST |
| 17.50 | 0.85 | 4.10 | 2.48 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.81 | -0.72 | 0.13 | -0.02 | 9/21/2026 | 9/21/2026 4:00:01 PM EST |
| 20.00 | 2.50 | 6.00 | 4.25 | % | 0.21 | 0 | 0 | 1.87 | -0.92 | 0.06 | -0.01 | 9/21/2026 4:00:01 PM EST | |||
| 22.50 | 5.90 | 8.40 | 7.15 | % | 0.32 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 25.00 | 8.40 | 10.90 | 9.65 | % | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 30.00 | 12.50 | 16.60 | 14.55 | % | 0.49 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST | |||
| 35.00 | 18.10 | 21.60 | 19.85 | % | 0.57 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:01 PM EST |