Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $13.18 as of 12/9/2025 8:41:38 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 | 8.50 | 12.60 | 10.55 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 5.00 | 6.00 | 10.10 | 8.05 | % | 1.61 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 7.50 | 3.50 | 7.60 | 5.55 | 3.40 | 0.00 | 0.00% | 0.74 | 0 | 24 | 6.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:53 PM EST |
| 10.00 | 1.15 | 5.10 | 3.13 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 76 | 4.37 | 0.95 | 0.04 | -0.01 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 383 | 2.29 | 0.65 | 0.16 | -0.04 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.83 | 0.24 | 0.14 | -0.03 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.04 | 0.05 | -0.01 | 10/30/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.55 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 45 | 5.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.57 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.98 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/9/2025 3:59:53 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 | 12/9/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 7.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 29 | 4.82 | -0.05 | 0.04 | -0.01 | 11/19/2025 | 12/9/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.26 | -0.35 | 0.16 | -0.04 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 15.00 | 0.45 | 4.00 | 2.23 | 1.90 | -1.30 | -40.63% | 0.15 | 2 | 21 | 3.28 | -0.76 | 0.14 | -0.03 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 17.50 | 2.45 | 6.40 | 4.43 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.92 | -0.96 | 0.05 | -0.01 | 6/13/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 4.90 | 8.90 | 6.90 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.50 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 7.40 | 11.40 | 9.40 | % | 0.42 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 25.00 | 9.90 | 13.90 | 11.90 | 11.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 14.90 | 19.00 | 16.95 | 16.40 | 0.00 | 0.00% | 0.56 | 0 | 5 | 6.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 19.90 | 24.00 | 21.95 | % | 0.63 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 24.90 | 28.90 | 26.90 | % | 0.67 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |