Options Chain for ADTALEM GLOBAL ED INC COM (ATGE) - $104.68 as of 12/26/2025 7:38:01 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 | 52.70 | 56.70 | 54.70 | % | 1.09 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 47.80 | 51.40 | 49.60 | % | 0.90 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 42.80 | 46.20 | 44.50 | % | 0.74 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 37.90 | 41.90 | 39.90 | % | 0.61 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 33.00 | 36.30 | 34.65 | % | 0.49 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 28.10 | 31.50 | 29.80 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 23.10 | 26.60 | 24.85 | % | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 18.20 | 21.70 | 19.95 | 14.90 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 13.40 | 17.00 | 15.20 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.83 | 0.97 | 0.01 | -0.01 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 9.20 | 11.50 | 10.35 | 6.71 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.58 | 0.90 | 0.02 | -0.03 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 4.50 | 7.20 | 5.85 | 5.79 | +1.33 | +29.83% | 0.06 | 1 | 22 | 0.47 | 0.73 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 1.10 | 4.70 | 2.90 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.30 | 0.50 | 0.05 | -0.07 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.38 | 0.26 | 0.04 | -0.06 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.20 | 0.75 | 0.48 | 0.27 | -0.25 | -48.08% | 0.00 | 1 | 50 | 0.32 | 0.10 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.48 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.05 | 2.00 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.20 | 1.80 | 1.00 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | -0.10 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.95 | 1.75 | 1.35 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.27 | 0.04 | -0.06 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 1.70 | 5.20 | 3.45 | % | 0.03 | 0 | 0 | 0.33 | -0.50 | 0.05 | -0.07 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 5.30 | 7.60 | 6.45 | % | 0.06 | 0 | 0 | 0.43 | -0.74 | 0.04 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 9.70 | 12.00 | 10.85 | % | 0.09 | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 14.50 | 17.40 | 15.95 | % | 0.13 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 125.00 | 18.50 | 22.30 | 20.40 | % | 0.16 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 130.00 | 23.90 | 27.30 | 25.60 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 28.90 | 31.60 | 30.25 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 33.20 | 37.20 | 35.20 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |