Options Chain for INTEGER HLDGS CORP COM (ITGR) - $73.88 as of 10/24/2025 5:31:50 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 | 31.00 | 34.20 | 32.60 | % | 0.82 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 45.00 | 26.50 | 29.50 | 28.00 | % | 0.62 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 50.00 | 21.50 | 24.50 | 23.00 | 20.40 | % | 0.46 | 1 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:03 PM EST | |
| 55.00 | 16.50 | 19.80 | 18.15 | % | 0.33 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 60.00 | 12.00 | 14.70 | 13.35 | 13.20 | -0.92 | -6.52% | 0.22 | 22 | 23 | 0.87 | 0.92 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 65.00 | 8.50 | 9.40 | 8.95 | 8.75 | -2.15 | -19.73% | 0.14 | 18 | 49 | 0.47 | 0.82 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 70.00 | 3.20 | 5.20 | 4.20 | 5.00 | -0.53 | -9.59% | 0.06 | 208 | 312 | 0.30 | 0.66 | 0.04 | -0.06 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 75.00 | 2.25 | 2.75 | 2.50 | 2.48 | -0.72 | -22.50% | 0.03 | 539 | 682 | 0.42 | 0.43 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 80.00 | 0.75 | 1.50 | 1.13 | 1.02 | -1.08 | -51.43% | 0.01 | 300 | 302 | 0.42 | 0.25 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 85.00 | 0.35 | 0.85 | 0.60 | 0.61 | -0.64 | -51.20% | 0.01 | 103 | 75 | 0.46 | 0.14 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 90.00 | 0.20 | 0.45 | 0.33 | 0.44 | -0.31 | -41.34% | 0.00 | 409 | 78 | 0.50 | 0.08 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 95.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.45 | -64.29% | 0.00 | 13 | 37 | 0.55 | 0.04 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 5.00 | 2.53 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.04 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 105.00 | 0.05 | 5.00 | 2.53 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 2.15 | 1.10 | 0.07 | -0.21 | -75.00% | 0.01 | 3 | 59 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.80 | 1.40 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.19 | -2.11 | -91.74% | 0.02 | 9 | 46 | 2.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 59 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/24/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/24/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/24/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/24/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/24/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:03 PM EST | |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.20 | % | 0.01 | 23 | 0 | 0.76 | -0.02 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:03 PM EST | |
| 60.00 | 0.35 | 0.70 | 0.53 | 0.65 | +0.15 | +30.00% | 0.01 | 8 | 132 | 0.56 | -0.08 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 65.00 | 0.80 | 1.05 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 54 | 47 | 0.47 | -0.18 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 70.00 | 2.00 | 2.95 | 2.48 | 2.10 | +0.35 | +20.00% | 0.04 | 82 | 259 | 0.48 | -0.34 | 0.04 | -0.06 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 75.00 | 4.30 | 5.20 | 4.75 | 4.50 | +0.48 | +11.94% | 0.06 | 16 | 37 | 0.45 | -0.57 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 80.00 | 7.80 | 9.60 | 8.70 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.51 | -0.75 | 0.03 | -0.05 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 85.00 | 11.50 | 14.50 | 13.00 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.78 | -0.86 | 0.02 | -0.04 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 90.00 | 15.80 | 19.00 | 17.40 | 20.90 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.85 | -0.92 | 0.01 | -0.03 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 95.00 | 21.00 | 24.00 | 22.50 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.97 | -0.96 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 100.00 | 26.20 | 29.00 | 27.60 | 23.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 105.00 | 30.90 | 34.00 | 32.45 | 27.65 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.19 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 110.00 | 36.00 | 39.00 | 37.50 | 42.36 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 115.00 | 40.90 | 44.00 | 42.45 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 120.00 | 45.90 | 49.00 | 47.45 | 5.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/24/2025 4:00:03 PM EST |
| 125.00 | 50.80 | 54.00 | 52.40 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 130.00 | 56.10 | 59.00 | 57.55 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 135.00 | 60.80 | 64.00 | 62.40 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 140.00 | 65.90 | 69.00 | 67.45 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 145.00 | 70.90 | 74.00 | 72.45 | % | 0.50 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 150.00 | 75.90 | 79.00 | 77.45 | % | 0.52 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 155.00 | 80.90 | 84.00 | 82.45 | % | 0.53 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 160.00 | 86.00 | 89.00 | 87.50 | % | 0.55 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 165.00 | 91.00 | 94.00 | 92.50 | % | 0.56 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 170.00 | 96.00 | 99.00 | 97.50 | % | 0.57 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 175.00 | 100.90 | 104.00 | 102.45 | % | 0.59 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 180.00 | 106.00 | 109.00 | 107.50 | % | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 185.00 | 110.90 | 114.00 | 112.45 | % | 0.61 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST |