Options Chain for ADTALEM GLOBAL ED INC COM (ATGE) - $114.79 as of 5/5/2025 7:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.60 | 61.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 52.60 | 56.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 47.70 | 50.80 | 35.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 42.90 | 46.60 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 38.00 | 41.70 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 33.20 | 36.80 | % | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 29.30 | 31.30 | 29.70 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.93 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 24.40 | 26.90 | 24.00 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.89 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 20.70 | 23.50 | % | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 16.20 | 18.60 | 12.50 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.79 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 12.90 | 14.70 | 13.98 | +1.61 | +13.02% | 5 | 2 | 0.51 | 0.72 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 9.80 | 10.90 | 10.50 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.63 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 7.10 | 8.40 | 8.10 | +4.20 | +107.70% | 2 | 0 | 0.49 | 0.52 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 4.80 | 6.00 | 5.40 | % | 1 | 0 | 0.48 | 0.41 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 125.00 | 2.95 | 4.20 | 3.37 | 0.00 | 0.00% | 0 | 28 | 0.46 | 0.31 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 1.75 | 2.60 | 2.30 | +1.55 | +206.67% | 11 | 8 | 0.44 | 0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.85 | 1.80 | % | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 0.25 | 1.60 | % | 0 | 0 | 0.43 | 0.09 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 0.10 | 1.45 | % | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 0.05 | 1.65 | % | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.05 | 1.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.03 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.15 | 1.95 | % | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 0.20 | 2.15 | % | 0 | 0 | 0.65 | -0.07 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 0.45 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.11 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 1.05 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.15 | 0.01 | -0.07 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 1.80 | 2.95 | % | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 2.55 | 4.40 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.28 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 4.30 | 6.70 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.37 | 0.02 | -0.09 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 7.00 | 8.20 | 15.54 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.48 | 0.02 | -0.09 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 9.20 | 12.30 | % | 0 | 0 | 0.46 | -0.59 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 11.80 | 15.60 | % | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 15.60 | 19.30 | % | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 19.70 | 23.50 | 35.70 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.86 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 24.90 | 27.10 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 29.40 | 32.80 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 34.10 | 37.70 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 39.00 | 42.70 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 44.10 | 47.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST |