Options Chain for INTEGRA LIFESCIENCES HLDGS CP COM NEW (IART) - $17.58 as of 6/19/2026 3:16:17 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 | 13.20 | 17.20 | 15.20 | 15.13 | 0.00 | 0.00% | 6.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 5.00 | 10.70 | 14.70 | 12.70 | 12.70 | 0.00 | 0.00% | 2.54 | 0 | 2 | 6.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:05 PM EST |
| 7.50 | 8.20 | 12.20 | 10.20 | 10.55 | 0.00 | 0.00% | 1.36 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 10.00 | 5.70 | 9.70 | 7.70 | % | 0.77 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 12.50 | 4.30 | 7.10 | 5.70 | % | 0.46 | 0 | 0 | 2.31 | 0.96 | 0.02 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 15.00 | 1.55 | 4.30 | 2.93 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.58 | 0.83 | 0.06 | -0.03 | 5/19/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 0.65 | 3.10 | 1.88 | 1.50 | +0.09 | +6.39% | 0.11 | 1 | 6 | 0.78 | 0.61 | 0.10 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.59 | 0.37 | 0.10 | -0.03 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.26 | 0.19 | 0.07 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.52 | 0.09 | 0.04 | -0.01 | 6/18/2026 4:00:05 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 | 6/18/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.96 | -0.04 | 0.02 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.29 | -1.16 | -80.00% | 0.03 | 20 | 1 | 1.21 | -0.17 | 0.06 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 2.55 | 1.30 | % | 0.07 | 0 | 0 | 0.78 | -0.39 | 0.10 | -0.04 | 6/18/2026 4:00:05 PM EST | |||
| 20.00 | 1.35 | 4.70 | 3.03 | % | 0.15 | 0 | 0 | 1.76 | -0.63 | 0.10 | -0.03 | 6/18/2026 4:00:05 PM EST | |||
| 22.50 | 2.95 | 7.00 | 4.98 | % | 0.22 | 0 | 0 | 2.04 | -0.81 | 0.07 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 25.00 | 5.40 | 9.00 | 7.20 | 8.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.18 | -0.91 | 0.04 | -0.01 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |