Options Chain for INTEGER HLDGS CORP COM (ITGR) - $117.18 as of 3/25/2025 2:37:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 32.50 | 37.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 90.00 | 27.50 | 31.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 95.00 | 22.60 | 27.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 100.00 | 18.00 | 21.90 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 3/25/2025 3:59:51 PM EST | |||
| 105.00 | 13.00 | 17.50 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.02 | 3/25/2025 3:59:51 PM EST | |||
| 110.00 | 8.50 | 12.50 | % | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.05 | 3/25/2025 3:59:51 PM EST | |||
| 115.00 | 4.30 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.69 | 0.04 | -0.07 | 3/7/2025 | 3/25/2025 3:59:51 PM EST |
| 120.00 | 0.90 | 5.00 | 2.50 | +0.30 | +13.64% | 1 | 33 | 0.28 | 0.47 | 0.05 | -0.08 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 125.00 | 0.10 | 4.90 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.25 | 0.04 | -0.06 | 3/18/2025 | 3/25/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.11 | 0.03 | -0.04 | 2/25/2025 | 3/25/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.03 | 0.01 | -0.02 | 3/25/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 3/25/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 4.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 3.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/25/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.05 | 0.01 | -0.02 | 2/25/2025 | 3/25/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.45 | 2.02 | 0.00 | 0.00% | 0 | 86 | 0.55 | -0.15 | 0.02 | -0.05 | 3/21/2025 | 3/25/2025 3:59:51 PM EST |
| 115.00 | 0.20 | 4.90 | 3.30 | +2.15 | +186.96% | 1 | 10 | 0.35 | -0.31 | 0.04 | -0.07 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 120.00 | 1.50 | 5.50 | % | 0 | 0 | 0.26 | -0.53 | 0.05 | -0.08 | 3/25/2025 3:59:51 PM EST | |||
| 125.00 | 4.50 | 8.50 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.75 | 0.04 | -0.06 | 3/24/2025 | 3/25/2025 3:59:51 PM EST |
| 130.00 | 8.70 | 13.00 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.89 | 0.03 | -0.04 | 3/5/2025 | 3/25/2025 3:59:51 PM EST |
| 135.00 | 13.50 | 18.10 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.02 | 3/25/2025 3:59:51 PM EST | |||
| 140.00 | 18.60 | 22.90 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/25/2025 3:59:51 PM EST | |||
| 145.00 | 23.50 | 28.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 150.00 | 28.60 | 33.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 155.00 | 33.50 | 38.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 160.00 | 38.50 | 43.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 165.00 | 43.60 | 48.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 170.00 | 48.50 | 53.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 175.00 | 53.50 | 58.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 180.00 | 58.60 | 63.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 185.00 | 63.50 | 68.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 190.00 | 68.50 | 73.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 195.00 | 73.50 | 78.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST |