Options Chain for INTEGER HLDGS CORP COM (ITGR) - $126.48 as of 10/9/2026 7:07:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.20 | 59.00 | 56.60 | % | 0.81 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 75.00 | 49.20 | 54.00 | 51.60 | % | 0.69 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 80.00 | 44.20 | 49.00 | 46.60 | % | 0.58 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 85.00 | 39.20 | 44.00 | 41.60 | % | 0.49 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 90.00 | 34.20 | 39.00 | 36.60 | % | 0.41 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 95.00 | 29.20 | 34.00 | 31.60 | % | 0.33 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 100.00 | 24.20 | 29.00 | 26.60 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 105.00 | 19.20 | 24.00 | 21.60 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 110.00 | 14.20 | 19.00 | 16.60 | % | 0.15 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 115.00 | 9.20 | 14.00 | 11.60 | % | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 120.00 | 4.20 | 9.00 | 6.60 | % | 0.06 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 125.00 | 0.05 | 4.10 | 2.08 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.76 | 0.13 | -0.06 | 9/2/2026 | 10/9/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 5,346 | 0.12 | 0.07 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.90 | 2.45 | 0.06 | % | 0.04 | 21 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:00 PM EST | |
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | -0.01 | 0.01 | 0.00 | 9/16/2026 | 10/9/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.19 | -0.24 | 0.13 | -0.06 | 9/14/2026 | 10/9/2026 4:00:00 PM EST |
| 130.00 | 1.95 | 5.80 | 3.88 | 3.30 | % | 0.03 | 2 | 0 | 0.56 | -0.93 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 4:00:00 PM EST | |
| 135.00 | 6.70 | 11.00 | 8.85 | 8.30 | % | 0.07 | 1 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:00 PM EST | |
| 140.00 | 12.00 | 15.90 | 13.95 | 14.31 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 145.00 | 17.00 | 20.90 | 18.95 | 18.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 150.00 | 22.00 | 25.90 | 23.95 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 155.00 | 27.00 | 30.90 | 28.95 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 160.00 | 32.10 | 35.90 | 34.00 | 33.30 | % | 0.21 | 2 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:00 PM EST | |
| 165.00 | 36.90 | 38.90 | 37.90 | 38.31 | % | 0.23 | 1 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:00 PM EST | |
| 170.00 | 41.00 | 45.90 | 43.45 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 175.00 | 46.00 | 50.90 | 48.45 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 180.00 | 51.00 | 55.90 | 53.45 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST |