Options Chain for INTEGER HLDGS CORP COM (ITGR) - $86.86 as of 2/2/2026 11:10:55 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 | 44.50 | 48.60 | 46.55 | 27.50 | 0.00 | 0.00% | 1.16 | 0 | 6 | 2.71 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 39.50 | 43.60 | 41.55 | % | 0.92 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 35.00 | 38.70 | 36.85 | % | 0.74 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 30.00 | 33.90 | 31.95 | % | 0.58 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 60.00 | 25.00 | 29.00 | 27.00 | 8.90 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.61 | 0.97 | 0.00 | -0.03 | 10/31/2025 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 20.50 | 24.30 | 22.40 | 17.50 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.36 | 0.94 | 0.01 | -0.05 | 1/6/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 16.00 | 19.70 | 17.85 | 14.50 | 0.00 | 0.00% | 0.26 | 0 | 122 | 1.19 | 0.89 | 0.01 | -0.08 | 1/9/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 11.50 | 14.70 | 13.10 | 12.28 | 0.00 | 0.00% | 0.17 | 0 | 253 | 0.66 | 0.81 | 0.02 | -0.12 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 8.10 | 11.00 | 9.55 | 9.01 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.69 | 0.71 | 0.02 | -0.14 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 5.00 | 9.40 | 7.20 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.78 | 0.59 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 2.80 | 7.00 | 4.90 | 4.33 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.74 | 0.47 | 0.03 | -0.15 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 0.90 | 4.50 | 2.70 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.78 | 0.35 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 0.10 | 3.90 | 2.00 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.73 | 0.24 | 0.02 | -0.11 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 3.30 | 1.65 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.87 | 0.16 | 0.02 | -0.09 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 0.10 | 1.70 | 0.90 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.72 | 0.09 | 0.01 | -0.06 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.06 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.32 | 0.04 | 0.01 | -0.03 | 10/30/2025 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.68 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.68 | -0.03 | 0.00 | -0.03 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.31 | -0.06 | 0.01 | -0.05 | 12/22/2025 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 3.30 | 1.65 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.27 | -0.11 | 0.01 | -0.08 | 12/18/2025 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.60 | 4.20 | 2.40 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.81 | -0.19 | 0.02 | -0.12 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 1.85 | 5.40 | 3.63 | % | 0.05 | 0 | 0 | 0.73 | -0.29 | 0.02 | -0.14 | 1/30/2026 4:00:00 PM EST | |||
| 85.00 | 3.80 | 7.50 | 5.65 | 5.40 | +0.07 | +1.32% | 0.07 | 1 | 10 | 0.79 | -0.41 | 0.02 | -0.15 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 6.60 | 10.20 | 8.40 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.74 | -0.53 | 0.03 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 10.00 | 13.50 | 11.75 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | -0.65 | 0.02 | -0.14 | 6/18/2025 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 13.70 | 16.90 | 15.30 | % | 0.15 | 0 | 0 | 0.80 | -0.76 | 0.02 | -0.11 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 18.00 | 21.50 | 19.75 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -0.84 | 0.02 | -0.09 | 8/19/2025 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 22.50 | 26.00 | 24.25 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.06 | 10/23/2025 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 27.50 | 31.00 | 29.25 | % | 0.25 | 0 | 0 | 1.09 | -0.94 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 31.80 | 35.50 | 33.65 | % | 0.28 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 36.70 | 40.50 | 38.60 | % | 0.31 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 41.60 | 45.50 | 43.55 | % | 0.33 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 46.60 | 50.50 | 48.55 | % | 0.36 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 51.60 | 55.50 | 53.55 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 56.60 | 60.50 | 58.55 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 61.50 | 65.50 | 63.50 | % | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 66.50 | 70.50 | 68.50 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 71.50 | 75.50 | 73.50 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 76.50 | 80.50 | 78.50 | % | 0.48 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 170.00 | 81.50 | 85.50 | 83.50 | % | 0.49 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 86.50 | 90.50 | 88.50 | % | 0.51 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |