Options Chain for INTEGER HLDGS CORP COM (ITGR) - $106.52 as of 8/1/2025 8:26:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.10 | 44.00 | 41.55 | % | 0.64 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 70.00 | 34.10 | 39.00 | 36.55 | % | 0.52 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 75.00 | 29.10 | 34.00 | 31.55 | % | 0.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 80.00 | 24.50 | 29.00 | 26.75 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 85.00 | 19.50 | 23.80 | 21.65 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 90.00 | 14.50 | 19.00 | 16.75 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 95.00 | 9.50 | 14.30 | 11.90 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | 0.98 | 0.01 | -0.02 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 100.00 | 4.50 | 9.30 | 6.90 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.89 | 0.03 | -0.05 | 6/16/2025 | 8/1/2025 3:59:51 PM EST |
| 105.00 | 0.50 | 4.90 | 2.70 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.64 | 0.06 | -0.09 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 4.70 | 2.35 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.73 | 0.32 | 0.06 | -0.08 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 1.10 | +0.35 | +46.67% | 0.01 | 1 | 4 | 0.59 | 0.10 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.80 | -3.60 | -81.82% | 0.02 | 1 | 6 | 1.14 | 0.02 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/1/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 8/1/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/1/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 8/1/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/1/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 8/1/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.21 | -0.02 | 0.01 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.11 | 0.03 | -0.05 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | -0.36 | 0.06 | -0.09 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 110.00 | 1.65 | 6.00 | 3.83 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | -0.68 | 0.06 | -0.08 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 115.00 | 6.60 | 10.50 | 8.55 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.90 | 0.03 | -0.04 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 120.00 | 11.70 | 15.50 | 13.60 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.98 | 0.01 | -0.01 | 5/28/2025 | 8/1/2025 3:59:51 PM EST |
| 125.00 | 16.60 | 20.40 | 18.50 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 130.00 | 21.40 | 26.00 | 23.70 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 135.00 | 26.00 | 31.00 | 28.50 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 140.00 | 31.00 | 36.00 | 33.50 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 145.00 | 36.00 | 41.00 | 38.50 | 26.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/1/2025 3:59:51 PM EST |
| 150.00 | 41.00 | 46.00 | 43.50 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 155.00 | 46.00 | 51.00 | 48.50 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 160.00 | 51.00 | 56.00 | 53.50 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 165.00 | 56.00 | 61.00 | 58.50 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 170.00 | 61.00 | 66.00 | 63.50 | % | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 175.00 | 66.00 | 71.00 | 68.50 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 180.00 | 71.10 | 76.00 | 73.55 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 185.00 | 76.00 | 81.00 | 78.50 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 190.00 | 81.00 | 86.00 | 83.50 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 195.00 | 86.00 | 91.00 | 88.50 | % | 0.45 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 200.00 | 91.00 | 96.00 | 93.50 | % | 0.47 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST |