Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $28.41 as of 4/26/2024 3:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:44 PM EST | |||||
| 17.50 | 8.50 | 13.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:44 PM EST | |||
| 20.00 | 6.20 | 10.80 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.07 | 4/26/2024 3:59:44 PM EST | |||
| 22.50 | 3.50 | 8.40 | % | 0 | 0 | 1.37 | 0.97 | 0.01 | -0.08 | 4/26/2024 3:59:44 PM EST | |||
| 25.00 | 1.55 | 4.70 | 9.77 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.90 | 0.04 | -0.09 | 4/8/2024 | 4/26/2024 3:59:44 PM EST |
| 30.00 | 0.20 | 4.00 | 0.80 | -0.30 | -27.28% | 2 | 12 | 0.71 | 0.57 | 0.08 | -0.09 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.32 | 0.23 | 0.06 | -0.05 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.77 | 0.06 | 0.03 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.13 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:44 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:44 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 4.09 | -0.01 | 0.00 | -0.07 | 4/26/2024 3:59:44 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.44 | -0.03 | 0.01 | -0.08 | 4/26/2024 3:59:44 PM EST | |||
| 25.00 | 0.10 | 2.80 | 0.25 | 0.00 | 0.00% | 0 | 94 | 1.25 | -0.10 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 30.00 | 1.85 | 2.30 | 2.80 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.43 | 0.08 | -0.09 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 35.00 | 4.00 | 8.90 | 6.50 | 0.00 | 0.00% | 0 | 10 | 2.09 | -0.77 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 40.00 | 9.10 | 13.60 | 10.70 | 0.00 | 0.00% | 0 | 0 | 2.47 | -0.94 | 0.03 | -0.02 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 45.00 | 14.00 | 18.90 | % | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 50.00 | 19.10 | 24.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |