Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $22.88 as of 11/20/2024 4:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.60 | 20.10 | 19.80 | 0.00 | 0.00% | 0 | 2 | 7.14 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 14.10 | 17.80 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 11.60 | 14.90 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 8.10 | 12.60 | % | 0 | 0 | 3.13 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 6.90 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.94 | 0.02 | -0.02 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 3.20 | 7.10 | 8.50 | 0.00 | 0.00% | 0 | 30 | 1.74 | 0.85 | 0.03 | -0.03 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.70 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 60 | 1.47 | 0.73 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.60 | 4.60 | 1.39 | 0.00 | 0.00% | 0 | 58 | 0.90 | 0.59 | 0.06 | -0.04 | 10/10/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 1.60 | 0.32 | 0.00 | 0.00% | 0 | 84 | 0.92 | 0.44 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.21 | 0.04 | -0.03 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 69 | 1.08 | 0.09 | 0.02 | -0.02 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.31 | -0.06 | 0.02 | -0.02 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 73 | 0.73 | -0.15 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 50 | 0.54 | -0.27 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.60 | -0.41 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 1.15 | 4.50 | 2.95 | 0.00 | 0.00% | 0 | 69 | 1.27 | -0.56 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 5.70 | 9.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.79 | 0.04 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 11.30 | 13.40 | 10.43 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.91 | 0.02 | -0.02 | 8/1/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 16.10 | 18.40 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.93 | -0.97 | 0.01 | -0.01 | 5/6/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 20.80 | 23.70 | % | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |