Options Chain for ARTIVION INC COM (AORT) - $42.95 as of 8/15/2025 10:03:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.00 | 27.00 | 25.50 | % | 1.46 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 20.00 | 21.60 | 24.60 | 23.10 | % | 1.16 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 22.50 | 19.00 | 21.60 | 20.30 | % | 0.90 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 25.00 | 16.40 | 19.20 | 17.80 | % | 0.71 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 30.00 | 11.70 | 14.20 | 12.95 | % | 0.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 35.00 | 6.50 | 9.30 | 7.90 | % | 0.23 | 0 | 0 | 1.45 | 1.00 | 0.02 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 40.00 | 1.90 | 4.70 | 3.30 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.14 | 0.66 | 0.06 | -0.02 | 8/11/2025 | 8/14/2025 3:59:59 PM EST |
| 45.00 | 0.60 | 2.40 | 1.50 | 1.25 | -0.56 | -30.94% | 0.03 | 1 | 11 | 0.86 | 0.36 | 0.05 | -0.02 | 8/15/2025 | 8/14/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 1.52 | 0.17 | 0.03 | -0.02 | 8/14/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.75 | 0.07 | 0.02 | -0.01 | 8/14/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.93 | 0.02 | 0.01 | 0.00 | 8/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.57 | 0.00 | 0.02 | 0.00 | 8/14/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 3.80 | 1.90 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.61 | -0.34 | 0.06 | -0.02 | 8/12/2025 | 8/14/2025 3:59:59 PM EST |
| 45.00 | 2.90 | 4.10 | 3.50 | 3.30 | -1.00 | -23.26% | 0.08 | 1 | 1 | 0.41 | -0.64 | 0.05 | -0.02 | 8/15/2025 | 8/14/2025 3:59:59 PM EST |
| 50.00 | 6.70 | 8.10 | 7.40 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.50 | -0.83 | 0.03 | -0.02 | 8/13/2025 | 8/14/2025 3:59:59 PM EST |
| 55.00 | 11.10 | 13.60 | 12.35 | % | 0.22 | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 8/14/2025 3:59:59 PM EST | |||
| 60.00 | 16.10 | 18.60 | 17.35 | 16.92 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 8/13/2025 | 8/14/2025 3:59:59 PM EST |