Options Chain for ADTALEM GLOBAL ED INC COM (ATGE) - $96.86 as of 11/13/2025 3:42:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.70 | 47.80 | 46.25 | 74.30 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/13/2025 4:00:03 PM EST |
| 55.00 | 39.50 | 42.80 | 41.15 | % | 0.75 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 60.00 | 34.70 | 37.80 | 36.25 | 42.36 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 4:00:03 PM EST |
| 65.00 | 30.10 | 32.90 | 31.50 | % | 0.48 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 70.00 | 24.70 | 27.90 | 26.30 | % | 0.38 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 75.00 | 20.00 | 22.20 | 21.10 | 48.82 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/13/2025 4:00:03 PM EST |
| 80.00 | 14.80 | 18.00 | 16.40 | % | 0.20 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.02 | 11/13/2025 4:00:03 PM EST | |||
| 85.00 | 10.00 | 12.80 | 11.40 | % | 0.13 | 0 | 0 | 1.00 | 0.91 | 0.02 | -0.08 | 11/13/2025 4:00:03 PM EST | |||
| 90.00 | 6.00 | 9.00 | 7.50 | 6.82 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.96 | 0.78 | 0.03 | -0.14 | 11/7/2025 | 11/13/2025 4:00:03 PM EST |
| 95.00 | 2.65 | 5.40 | 4.03 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.62 | 0.57 | 0.05 | -0.18 | 11/7/2025 | 11/13/2025 4:00:03 PM EST |
| 100.00 | 0.95 | 1.90 | 1.43 | 1.20 | 0.00 | 0.00% | 0.01 | 22 | 91 | 0.52 | 0.31 | 0.05 | -0.16 | 11/13/2025 | 11/13/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.76 | 0.12 | 0.03 | -0.09 | 11/12/2025 | 11/13/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.56 | 0.04 | 0.01 | -0.04 | 11/12/2025 | 11/13/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.96 | 0.01 | 0.00 | -0.01 | 11/11/2025 | 11/13/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.19 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.15 | -0.18 | -54.55% | 0.00 | 50 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 19.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.16 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.87 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/13/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/13/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/13/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.04 | -0.02 | 0.01 | -0.02 | 11/4/2025 | 11/13/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 2.45 | 1.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.85 | -0.09 | 0.02 | -0.08 | 11/6/2025 | 11/13/2025 4:00:03 PM EST |
| 90.00 | 0.30 | 2.90 | 1.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.67 | -0.22 | 0.03 | -0.14 | 11/12/2025 | 11/13/2025 4:00:03 PM EST |
| 95.00 | 1.10 | 4.00 | 2.55 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.53 | -0.43 | 0.05 | -0.18 | 11/10/2025 | 11/13/2025 4:00:03 PM EST |
| 100.00 | 4.30 | 6.00 | 5.15 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.69 | 0.05 | -0.16 | 11/7/2025 | 11/13/2025 4:00:03 PM EST |
| 105.00 | 7.40 | 10.10 | 8.75 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | -0.88 | 0.03 | -0.09 | 10/31/2025 | 11/13/2025 4:00:03 PM EST |
| 110.00 | 12.30 | 15.80 | 14.05 | 12.53 | 0.00 | 0.00% | 0.13 | 0 | 129 | 1.16 | -0.96 | 0.01 | -0.04 | 11/5/2025 | 11/13/2025 4:00:03 PM EST |
| 115.00 | 17.00 | 20.90 | 18.95 | 18.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 11/13/2025 4:00:03 PM EST |
| 120.00 | 22.10 | 25.80 | 23.95 | 24.12 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 4:00:03 PM EST |
| 125.00 | 27.20 | 30.50 | 28.85 | 29.14 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 4:00:03 PM EST |
| 130.00 | 32.20 | 35.80 | 34.00 | 34.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 4:00:03 PM EST |
| 135.00 | 37.20 | 40.80 | 39.00 | 39.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 4:00:03 PM EST |
| 140.00 | 41.80 | 45.80 | 43.80 | 44.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 4:00:03 PM EST |
| 145.00 | 46.80 | 50.80 | 48.80 | 43.92 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 4:00:03 PM EST |
| 150.00 | 51.60 | 55.80 | 53.70 | 53.02 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 4:00:03 PM EST |
| 155.00 | 56.60 | 60.80 | 58.70 | 59.79 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 4:00:03 PM EST |
| 160.00 | 61.70 | 65.80 | 63.75 | 64.81 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 4:00:03 PM EST |
| 165.00 | 66.90 | 70.80 | 68.85 | 41.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/13/2025 4:00:03 PM EST |
| 170.00 | 71.70 | 75.80 | 73.75 | % | 0.43 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 175.00 | 77.10 | 80.80 | 78.95 | 33.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/13/2025 4:00:03 PM EST |
| 180.00 | 81.70 | 85.80 | 83.75 | % | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 185.00 | 86.60 | 90.80 | 88.70 | % | 0.48 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 190.00 | 91.80 | 95.80 | 93.80 | % | 0.49 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 195.00 | 96.60 | 100.80 | 98.70 | % | 0.51 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST | |||
| 200.00 | 101.60 | 105.80 | 103.70 | % | 0.52 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/13/2025 4:00:03 PM EST |