Options Chain for ADTALEM GLOBAL ED INC COM (ATGE) - $124.50 as of 6/19/2025 6:52:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 67.40 | 71.50 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 60.00 | 62.40 | 66.50 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 65.00 | 57.50 | 61.50 | 35.60 | 0.00 | 0.00% | 0 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:07 PM EST |
| 70.00 | 52.50 | 56.40 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 75.00 | 47.70 | 51.50 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 80.00 | 42.50 | 46.20 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 85.00 | 37.50 | 41.50 | 42.80 | 0.00 | 0.00% | 0 | 4 | 3.72 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:07 PM EST |
| 90.00 | 32.50 | 36.50 | 24.00 | 0.00 | 0.00% | 0 | 20 | 3.42 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:07 PM EST |
| 95.00 | 27.50 | 31.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 100.00 | 22.50 | 26.50 | 22.18 | 0.00 | 0.00% | 0 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 105.00 | 17.50 | 21.20 | 13.98 | 0.00 | 0.00% | 0 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:07 PM EST |
| 110.00 | 13.10 | 16.50 | 21.00 | 0.00 | 0.00% | 0 | 16 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:07 PM EST |
| 115.00 | 8.10 | 11.50 | 5.40 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.98 | 0.01 | -0.02 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 120.00 | 3.20 | 5.40 | 5.10 | +1.88 | +58.39% | 1 | 12 | 0.68 | 0.81 | 0.05 | -0.26 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 125.00 | 0.00 | 1.70 | 1.75 | -0.15 | -7.90% | 18 | 49 | 0.67 | 0.36 | 0.10 | -0.39 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 130.00 | 0.00 | 2.20 | 0.42 | 0.00 | 0.00% | 0 | 55 | 1.20 | 0.04 | 0.04 | -0.13 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 135.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 240 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 145.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 150.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:07 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.58 | 0.00 | 0.00% | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 180.00 | 0.00 | 2.10 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:07 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:07 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 85.00 | 0.00 | 2.05 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 8 | 3.96 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:07 PM EST |
| 95.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:07 PM EST |
| 100.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 105.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:07 PM EST |
| 110.00 | 0.00 | 2.15 | 4.40 | 0.00 | 0.00% | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 115.00 | 0.00 | 1.50 | 4.80 | 0.00 | 0.00% | 0 | 17 | 1.34 | -0.02 | 0.01 | -0.02 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 120.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 377 | 1.02 | -0.19 | 0.05 | -0.26 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 125.00 | 1.10 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 143 | 0.29 | -0.64 | 0.10 | -0.39 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 130.00 | 3.90 | 6.00 | 8.30 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.96 | 0.04 | -0.13 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 135.00 | 8.60 | 12.50 | 16.45 | 0.00 | 0.00% | 0 | 6 | 1.35 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 140.00 | 13.60 | 16.80 | 21.55 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 145.00 | 18.60 | 21.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 150.00 | 23.70 | 27.60 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 155.00 | 28.60 | 32.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 160.00 | 33.50 | 37.60 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 165.00 | 38.60 | 42.40 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 170.00 | 43.60 | 47.60 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 175.00 | 48.60 | 52.60 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 180.00 | 53.60 | 57.60 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 185.00 | 58.60 | 62.60 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 190.00 | 63.70 | 67.60 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 195.00 | 68.60 | 72.40 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 200.00 | 73.60 | 77.60 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |