Options Chain for ADTALEM GLOBAL ED INC COM (ATGE) - $114.79 as of 5/5/2025 7:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 72.30 | 75.60 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 67.30 | 71.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 50.00 | 62.40 | 66.00 | 49.80 | 0.00 | 0.00% | 0 | 35 | 3.37 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 57.40 | 61.00 | 46.30 | 0.00 | 0.00% | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 52.30 | 56.10 | 46.75 | 0.00 | 0.00% | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 47.40 | 51.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 42.80 | 46.10 | 43.94 | 0.00 | 0.00% | 0 | 27 | 2.27 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 37.10 | 41.20 | 19.64 | 0.00 | 0.00% | 0 | 6 | 2.01 | 1.00 | 0.00 | -0.02 | 3/11/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 32.60 | 36.20 | 22.06 | 0.00 | 0.00% | 0 | 14 | 1.74 | 0.99 | 0.00 | -0.05 | 1/28/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 27.90 | 30.60 | 23.05 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.97 | 0.00 | -0.09 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 23.20 | 26.50 | 18.60 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.94 | 0.01 | -0.13 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 18.60 | 21.30 | 12.82 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.89 | 0.01 | -0.19 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 14.80 | 16.80 | 16.93 | +7.77 | +84.83% | 2 | 50 | 0.79 | 0.82 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 11.00 | 12.80 | 11.90 | +0.40 | +3.48% | 3 | 30 | 0.78 | 0.74 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 6.60 | 9.70 | 9.00 | +1.00 | +12.50% | 1 | 52 | 0.72 | 0.64 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 4.00 | 7.50 | 7.10 | +2.32 | +48.54% | 14 | 526 | 0.76 | 0.51 | 0.03 | -0.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 2.15 | 3.70 | 3.13 | -0.12 | -3.70% | 8 | 3,665 | 0.64 | 0.37 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 0.50 | 1.95 | 1.48 | -0.02 | -1.34% | 10 | 48 | 0.57 | 0.23 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.25 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.12 | 0.02 | -0.11 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.06 | 0.01 | -0.07 | 2/4/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.03 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.35 | 1.01 | 0.00 | 0.00% | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 26 | 2.12 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.15 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 22 | 1.67 | -0.01 | 0.00 | -0.05 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.03 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.10 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 3,131 | 1.03 | -0.06 | 0.01 | -0.13 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.30 | 0.95 | 1.76 | 0.00 | 0.00% | 0 | 44 | 0.81 | -0.11 | 0.01 | -0.19 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.85 | 2.00 | 2.86 | 0.00 | 0.00% | 0 | 3,125 | 0.82 | -0.18 | 0.01 | -0.24 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 1.65 | 2.90 | 9.80 | 0.00 | 0.00% | 0 | 38 | 0.77 | -0.26 | 0.02 | -0.28 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 3.40 | 6.10 | 4.78 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.36 | 0.02 | -0.30 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 4.80 | 7.00 | 6.50 | -10.90 | -62.65% | 1 | 1 | 0.71 | -0.49 | 0.03 | -0.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 7.60 | 9.30 | 9.20 | -5.05 | -35.44% | 2 | 2 | 0.64 | -0.63 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 10.80 | 14.00 | 12.45 | % | 1 | 0 | 0.62 | -0.77 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 130.00 | 14.80 | 17.40 | 30.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.88 | 0.02 | -0.11 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 19.20 | 22.80 | % | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 24.00 | 27.70 | % | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 29.00 | 32.70 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 34.00 | 37.70 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST |