Options Chain for ARTIVION INC COM (AORT) - $27.01 as of 7/28/2026 8:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.10 | 17.00 | 14.55 | % | 1.16 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 15.00 | 9.70 | 14.50 | 12.10 | % | 0.81 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 17.50 | 7.20 | 12.00 | 9.60 | % | 0.55 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 20.00 | 5.50 | 9.50 | 7.50 | % | 0.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 22.50 | 4.10 | 6.20 | 5.15 | 5.00 | +1.65 | +49.26% | 0.23 | 11 | 14 | 1.55 | 0.86 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 4:00:03 PM EST |
| 25.00 | 2.00 | 4.90 | 3.45 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.58 | 0.66 | 0.07 | -0.03 | 7/6/2026 | 7/28/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 1.10 | 0.58 | 0.70 | % | 0.02 | 1,043 | 0 | 0.77 | 0.30 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/28/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.67 | -0.14 | 0.06 | -0.01 | 7/16/2026 | 7/28/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 4.90 | 2.48 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.13 | -0.34 | 0.07 | -0.03 | 7/16/2026 | 7/28/2026 4:00:03 PM EST |
| 30.00 | 1.60 | 5.50 | 3.55 | % | 0.12 | 0 | 0 | 1.16 | -0.70 | 0.06 | -0.03 | 7/28/2026 4:00:03 PM EST |