Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $12.19 as of 1/23/2026 2:55:10 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 | 7.40 | 11.50 | 9.45 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 5.00 | 4.90 | 9.00 | 6.95 | % | 1.39 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 7.50 | 3.80 | 5.50 | 4.65 | % | 0.62 | 0 | 0 | 2.68 | 0.96 | 0.03 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 10.00 | 0.50 | 4.20 | 2.35 | % | 0.24 | 0 | 0 | 2.68 | 0.77 | 0.09 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.55 | 1.28 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.14 | 0.50 | 0.12 | -0.03 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.43 | 0.26 | 0.09 | -0.02 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.18 | 0.12 | 0.06 | -0.01 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.13 | 0.05 | 0.03 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.40 | 0.02 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.62 | 0.01 | 0.01 | 0.00 | 1/23/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.96 | -0.04 | 0.03 | -0.01 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.39 | -78.00% | 0.03 | 1 | 1 | 1.02 | -0.23 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 3.20 | 1.60 | % | 0.13 | 0 | 0 | 2.18 | -0.50 | 0.12 | -0.03 | 1/23/2026 3:59:55 PM EST | |||
| 15.00 | 1.90 | 4.10 | 3.00 | % | 0.20 | 0 | 0 | 1.52 | -0.74 | 0.09 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 17.50 | 3.50 | 7.60 | 5.55 | % | 0.32 | 0 | 0 | 2.71 | -0.88 | 0.06 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 20.00 | 6.90 | 8.90 | 7.90 | % | 0.40 | 0 | 0 | 2.04 | -0.95 | 0.03 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 22.50 | 9.50 | 11.50 | 10.50 | % | 0.47 | 0 | 0 | 2.38 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 25.00 | 11.50 | 14.30 | 12.90 | % | 0.52 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST |