Options Chain for INTEGER HLDGS CORP COM (ITGR) - $71.60 as of 12/9/2025 8:44:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.60 | 33.60 | 31.60 | % | 0.79 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 45.00 | 24.80 | 28.70 | 26.75 | % | 0.59 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 50.00 | 19.80 | 23.70 | 21.75 | 24.12 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 14.80 | 18.70 | 16.75 | 15.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 9.90 | 12.40 | 11.15 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.10 | 0.99 | 0.02 | -0.01 | 11/3/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 6.80 | 7.40 | 7.10 | 7.00 | +2.19 | +45.53% | 0.11 | 120 | 151 | 0.75 | 0.87 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 2.90 | 3.40 | 3.15 | 2.80 | +0.01 | +0.36% | 0.04 | 1 | 193 | 0.52 | 0.60 | 0.06 | -0.10 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.25 | +45.46% | 0.01 | 18 | 192 | 0.46 | 0.30 | 0.05 | -0.10 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.15 | +0.05 | +50.00% | 0.01 | 22 | 169 | 0.52 | 0.12 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.67 | 0.04 | 0.01 | -0.03 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.23 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | -0.01 | 0.02 | -0.01 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.64 | -0.13 | 0.04 | -0.05 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 0.80 | 3.60 | 2.20 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.58 | -0.40 | 0.06 | -0.10 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 3.00 | 6.00 | 4.50 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.77 | -0.70 | 0.05 | -0.10 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 7.70 | 10.30 | 9.00 | % | 0.11 | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.06 | 12/9/2025 3:59:58 PM EST | |||
| 85.00 | 12.20 | 15.20 | 13.70 | 15.64 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.13 | -0.96 | 0.01 | -0.03 | 11/12/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 16.40 | 20.20 | 18.30 | 20.47 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.34 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 21.40 | 25.20 | 23.30 | 18.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:58 PM EST |
| 100.00 | 26.40 | 30.20 | 28.30 | 28.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:58 PM EST |
| 105.00 | 31.40 | 35.30 | 33.35 | 33.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:58 PM EST |
| 110.00 | 36.40 | 40.50 | 38.45 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 115.00 | 41.40 | 45.50 | 43.45 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 120.00 | 46.40 | 50.50 | 48.45 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 125.00 | 51.40 | 55.50 | 53.45 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 130.00 | 56.40 | 60.40 | 58.40 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 135.00 | 61.40 | 65.50 | 63.45 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 140.00 | 66.40 | 70.50 | 68.45 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 145.00 | 71.40 | 75.40 | 73.40 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 150.00 | 76.40 | 80.50 | 78.45 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 155.00 | 81.40 | 85.40 | 83.40 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |