Options Chain for ARTIVION INC COM (AORT) - $24.67 as of 3/25/2025 8:44:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.50 | 14.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 15.00 | 8.10 | 12.00 | 15.29 | 0.00 | 0.00% | 0 | 123 | 2.83 | 0.98 | 0.01 | -0.01 | 2/14/2025 | 3/25/2025 3:59:57 PM EST |
| 17.50 | 5.70 | 9.80 | % | 0 | 0 | 2.47 | 0.94 | 0.02 | -0.02 | 3/25/2025 3:59:57 PM EST | |||
| 20.00 | 2.95 | 7.50 | 10.60 | 0.00 | 0.00% | 0 | 71 | 2.16 | 0.84 | 0.04 | -0.03 | 12/11/2024 | 3/25/2025 3:59:57 PM EST |
| 22.50 | 1.00 | 5.00 | % | 0 | 0 | 1.61 | 0.70 | 0.06 | -0.05 | 3/25/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.53 | 0.07 | -0.05 | 3/18/2025 | 3/25/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 152 | 1.01 | 0.25 | 0.05 | -0.04 | 3/24/2025 | 3/25/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.96 | 0.09 | 0.03 | -0.02 | 3/24/2025 | 3/25/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.03 | 0.01 | -0.01 | 1/28/2025 | 3/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 2.13 | -0.02 | 0.01 | -0.01 | 3/25/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 2.16 | -0.06 | 0.02 | -0.02 | 3/25/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 1.65 | -0.16 | 0.04 | -0.03 | 3/25/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 3.00 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.30 | 0.06 | -0.05 | 10/21/2024 | 3/25/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 4.70 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.90 | -0.47 | 0.07 | -0.05 | 11/15/2024 | 3/25/2025 3:59:57 PM EST |
| 30.00 | 3.10 | 7.50 | 2.00 | 0.00 | 0.00% | 0 | 6 | 1.62 | -0.75 | 0.05 | -0.04 | 2/14/2025 | 3/25/2025 3:59:57 PM EST |
| 35.00 | 8.60 | 12.50 | 6.23 | 0.00 | 0.00% | 0 | 7 | 2.07 | -0.91 | 0.03 | -0.02 | 2/20/2025 | 3/25/2025 3:59:57 PM EST |
| 40.00 | 13.10 | 17.30 | % | 0 | 0 | 2.33 | -0.97 | 0.01 | -0.01 | 3/25/2025 3:59:57 PM EST |