Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $9.24 as of 3/16/2026 2:07:46 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 | 5.30 | 8.70 | 7.00 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 5.00 | 3.60 | 5.20 | 4.40 | 6.38 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 3/16/2026 3:59:59 PM EST |
| 7.50 | 0.05 | 3.40 | 1.73 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 7.68 | 0.80 | 0.12 | -0.08 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.11 | 0 | 38 | 6.86 | 0.39 | 0.17 | -0.11 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.78 | 0.12 | 0.09 | -0.06 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 90 | 6.91 | 0.03 | 0.03 | -0.02 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 6.59 | 0.01 | 0.01 | 0.00 | 1/14/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.11 | 10 | 10 | 3.43 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 7.24 | -0.20 | 0.12 | -0.08 | 2/19/2026 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.07 | 0 | 223 | 2.33 | -0.61 | 0.17 | -0.11 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 2.10 | 3.90 | 3.00 | 1.50 | 0.00 | 0.00% | 0.24 | 0 | 20 | 3.58 | -0.88 | 0.09 | -0.06 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 3.80 | 7.30 | 5.55 | 3.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.37 | -0.97 | 0.03 | -0.02 | 12/29/2025 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 7.40 | 8.90 | 8.15 | 4.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.43 | -0.99 | 0.01 | 0.00 | 10/13/2025 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 9.60 | 12.20 | 10.90 | % | 0.55 | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 22.50 | 11.30 | 15.30 | 13.30 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 25.00 | 13.80 | 17.80 | 15.80 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 30.00 | 18.80 | 22.80 | 20.80 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |