Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $12.59 as of 7/11/2025 8:30:07 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 | 8.30 | 11.40 | 9.85 | % | 3.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 6.30 | 9.70 | 8.00 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 3.90 | 7.20 | 5.55 | % | 0.74 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 10.00 | 1.45 | 4.70 | 3.08 | % | 0.31 | 0 | 0 | 3.21 | 0.90 | 0.07 | -0.03 | 7/11/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 2.84 | 0.56 | 0.16 | -0.07 | 7/11/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.49 | 0.22 | 0.12 | -0.05 | 6/30/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.97 | 0.06 | 0.05 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 5.47 | 0.01 | 0.01 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 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 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.36 | -0.10 | 0.07 | -0.03 | 6/20/2025 | 7/11/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.65 | -0.44 | 0.16 | -0.07 | 6/18/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 1.25 | 3.70 | 2.48 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.11 | -0.78 | 0.12 | -0.05 | 5/29/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 3.80 | 6.50 | 5.15 | % | 0.29 | 0 | 0 | 4.40 | -0.94 | 0.05 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 6.70 | 8.00 | 7.35 | % | 0.37 | 0 | 0 | 3.05 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 8.80 | 11.70 | 10.25 | % | 0.46 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 25.00 | 11.30 | 14.20 | 12.75 | % | 0.51 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |