Options Chain for INTEGER HLDGS CORP COM (ITGR) - $119.49 as of 5/30/2025 6:53:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.00 | 61.40 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 52.00 | 56.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 47.00 | 51.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 41.80 | 46.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 36.70 | 41.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 31.80 | 36.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 27.00 | 31.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 21.70 | 26.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 16.80 | 21.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 12.20 | 17.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 8.00 | 11.50 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.91 | 0.02 | -0.01 | 4/25/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 3.50 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.70 | 0.05 | -0.04 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 4.90 | 4.33 | 0.00 | 0.00% | 0 | 44 | 0.29 | 0.40 | 0.06 | -0.06 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 4.80 | 5.69 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.16 | 0.04 | -0.04 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.04 | 0.02 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 3.90 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | -0.09 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 0.95 | 2.25 | 1.60 | -1.00 | -38.47% | 3 | 1 | 0.26 | -0.30 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 2.40 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 22 | 0.18 | -0.60 | 0.06 | -0.06 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 4.00 | 8.70 | % | 0 | 0 | 0.44 | -0.84 | 0.04 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 8.50 | 13.30 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.02 | -0.02 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 13.50 | 18.30 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 18.80 | 23.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 23.50 | 28.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 28.50 | 33.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 33.50 | 38.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 38.50 | 43.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 43.50 | 48.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 48.50 | 53.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |