Options Chain for INTEGER HLDGS CORP COM (ITGR) - $125.04 as of 8/12/2026 7:48:56 AM 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 | 83.00 | 87.30 | 85.15 | 63.30 | 0.00 | 0.00% | 2.13 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 45.00 | 78.00 | 82.30 | 80.15 | % | 1.78 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 50.00 | 73.10 | 77.30 | 75.20 | % | 1.50 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 55.00 | 68.10 | 72.30 | 70.20 | % | 1.28 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 60.00 | 63.10 | 67.30 | 65.20 | % | 1.09 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 65.00 | 58.10 | 62.30 | 60.20 | % | 0.93 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 70.00 | 53.10 | 57.30 | 55.20 | % | 0.79 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 75.00 | 48.10 | 52.30 | 50.20 | % | 0.67 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 80.00 | 43.10 | 47.30 | 45.20 | 41.54 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 85.00 | 38.10 | 42.30 | 40.20 | 40.73 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 90.00 | 33.10 | 37.30 | 35.20 | 25.60 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 95.00 | 30.10 | 30.40 | 30.25 | 30.26 | 0.00 | 0.00% | 0.32 | 0 | 46 | 0.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 100.00 | 23.10 | 27.40 | 25.25 | 24.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 105.00 | 20.10 | 20.40 | 20.25 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 92 | 0.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:07 AM EST |
| 110.00 | 15.00 | 15.80 | 15.40 | 15.10 | -0.45 | -2.90% | 0.14 | 1 | 457 | 0.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 115.00 | 8.10 | 12.30 | 10.20 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 120.00 | 3.10 | 7.30 | 5.20 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.52 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:07 AM EST |
| 125.00 | 0.25 | 1.15 | 0.70 | 0.35 | -0.35 | -50.00% | 0.01 | 1 | 697 | 0.12 | 0.60 | 0.38 | -0.03 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 121 | 0.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/12/2026 9:59:07 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:07 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.53 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:07 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:07 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/12/2026 9:59:07 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:59:07 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:07 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:07 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:59:07 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:07 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:59:07 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.08 | -0.40 | 0.38 | -0.03 | 8/6/2026 | 8/12/2026 9:59:07 AM EST |
| 130.00 | 2.85 | 7.00 | 4.93 | % | 0.04 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 135.00 | 7.80 | 12.00 | 9.90 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 140.00 | 12.80 | 17.00 | 14.90 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST |