[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AORT":3,"homepage-market-summary":30,"stock-options-AORT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AORT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Artivion, Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Artivion Inc offers cardiac and vascular surgeons a suite of aortic-centric solutions. The company's products include Aortic Heart Valve, Mitral Heart Valve, Aortic Allograft, Pulmonary Human Heart Valve, Pulmonary Patch, and Surgical Adhesive among others. The company's has two reportable segments: Medical Devices and Preservation Services. The Medical Devices segment includes revenues from sales of aortic stent grafts, surgical sealants, On-X products, and other product revenues. The Preservation Services segment includes services revenues from the preservation of cardiac and vascular implantable human tissues. Company operates in North America, EMEA. LATAM, APAC. Maximum revenue is from North America.","1,800","Kennesaw, GA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.31,22.07,22.72,21.6,21.93,0.38,1.73,559441.486168,10245,22.3106,48.25,1.4,178598.4486676637,44.6,8466,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":20,"price":148,"is_up":39},"Utilities","XLU",39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":394,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,273,0.17,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",196,"270416",[199,217,237,258,279,301,323,342,359,373,384],{"strike":200,"call":201,"put":207,"callItm":39,"putItm":75,"isAtm":75},15,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":206,"in_the_money":39},"AORT  261016C00015000",5,9.5,0.3012,0.005753,{"contract_symbol":208,"symbol":208,"bid":181,"ask":209,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":75},"AORT  261016P00015000",2.5,2,1.5046,-0.067513,0.019862,-0.030639,0.005705,-0.000662,{"strike":218,"call":219,"put":228,"callItm":39,"putItm":75,"isAtm":75},17.5,{"contract_symbol":220,"symbol":220,"bid":209,"ask":221,"last":222,"change":181,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":205,"implied_volatility":205,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":39},"AORT  261016C00017500",7,4.2,0.999983,0.000056,-0.000003,0.000003,0.006712,{"contract_symbol":229,"symbol":229,"bid":181,"ask":230,"last":123,"change":181,"changePercent":9,"volume":181,"openInterest":231,"open_interest":231,"iv":211,"implied_volatility":211,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":75},"AORT  261016P00017500",4.9,11,-0.165666,0.037858,-0.058399,0.010874,-0.001673,{"strike":238,"call":239,"put":249,"callItm":39,"putItm":75,"isAtm":39},20,{"contract_symbol":240,"symbol":240,"bid":241,"ask":230,"last":242,"change":181,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":39},"AORT  261016C00020000",0.55,6.9,0.7691,0.788439,0.086142,-0.034716,0.012647,0.005694,{"contract_symbol":250,"symbol":250,"bid":181,"ask":230,"last":251,"change":181,"changePercent":9,"volume":181,"openInterest":221,"open_interest":221,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":75},"AORT  261016P00020000",0.85,1.0154,-0.258148,0.07284,-0.051176,0.01412,-0.002503,{"strike":259,"call":260,"put":269,"callItm":75,"putItm":39,"isAtm":39},22.5,{"contract_symbol":261,"symbol":261,"bid":181,"ask":230,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":75},"AORT  261016C00022500",2.2,0.7618,0.507083,0.119837,-0.047389,0.017428,0.003864,{"contract_symbol":270,"symbol":270,"bid":123,"ask":271,"last":103,"change":181,"changePercent":9,"volume":181,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":39},"AORT  261016P00022500",2.6,3,0.7378,-0.494595,0.12375,-0.045896,0.017429,-0.004764,{"strike":66,"call":280,"put":290,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":281,"symbol":281,"bid":181,"ask":282,"last":283,"change":181,"changePercent":9,"volume":181,"openInterest":192,"open_interest":192,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":75},"AORT  261016C00025000",2.45,1.5,0.8982,0.287991,0.086944,-0.047789,0.014907,0.002216,{"contract_symbol":291,"symbol":291,"bid":292,"ask":230,"last":293,"change":181,"changePercent":9,"volume":181,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":39},"AORT  261016P00025000",0.7,0.65,13,0.6326,-0.804276,0.099981,-0.02726,0.012073,-0.008022,{"strike":302,"call":303,"put":312,"callItm":75,"putItm":39,"isAtm":75},30,{"contract_symbol":304,"symbol":304,"bid":181,"ask":272,"last":305,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":284,"implied_volatility":284,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":75},"AORT  261016C00030000",1.29,51,0.055266,0.028456,-0.015641,0.004879,0.00044,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":295,"implied_volatility":295,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"AORT  261016P00030000",5.5,10,4.1,4,-0.990063,0.00959,-0.002615,0.001158,-0.011424,{"strike":324,"call":325,"put":333,"callItm":75,"putItm":39,"isAtm":75},35,{"contract_symbol":326,"symbol":326,"bid":181,"ask":123,"last":183,"change":181,"changePercent":9,"volume":181,"openInterest":327,"open_interest":327,"iv":284,"implied_volatility":284,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":75},"AORT  261016C00035000",9,0.006715,0.004787,-0.002631,0.000821,0.000054,{"contract_symbol":334,"symbol":334,"bid":335,"ask":200,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":295,"implied_volatility":295,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":39},"AORT  261016P00035000",10.5,9.7,-0.999824,0.000244,-0.000066,0.000029,-0.013422,{"strike":343,"call":344,"put":353,"callItm":75,"putItm":39,"isAtm":75},40,{"contract_symbol":345,"symbol":345,"bid":181,"ask":346,"last":346,"change":181,"changePercent":9,"volume":181,"openInterest":347,"open_interest":347,"iv":284,"implied_volatility":284,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":75},"AORT  261016C00040000",0.05,62,0.000616,0.000549,-0.000302,0.000094,0.000005,{"contract_symbol":354,"symbol":354,"bid":355,"ask":238,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":295,"implied_volatility":295,"delta":356,"gamma":226,"theta":357,"vega":181,"rho":358,"in_the_money":39},"AORT  261016P00040000",15.5,-0.999998,-0.000001,-0.015341,{"strike":360,"call":361,"put":368,"callItm":75,"putItm":39,"isAtm":75},45,{"contract_symbol":362,"symbol":362,"bid":181,"ask":363,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":181,"in_the_money":75},"AORT  261016C00045000",2.35,0.000048,0.00005,-0.000028,0.000009,{"contract_symbol":369,"symbol":369,"bid":370,"ask":66,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":295,"implied_volatility":295,"delta":371,"gamma":181,"theta":181,"vega":181,"rho":372,"in_the_money":39},"AORT  261016P00045000",20.5,-1,-0.017259,{"strike":374,"call":375,"put":380,"callItm":75,"putItm":39,"isAtm":75},50,{"contract_symbol":376,"symbol":376,"bid":181,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":226,"gamma":377,"theta":378,"vega":379,"rho":181,"in_the_money":75},"AORT  261016C00050000",0.000004,-0.000002,0.000001,{"contract_symbol":381,"symbol":381,"bid":382,"ask":302,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":295,"implied_volatility":295,"delta":371,"gamma":181,"theta":181,"vega":181,"rho":383,"in_the_money":39},"AORT  261016P00050000",25.5,-0.019177,{"strike":385,"call":386,"put":389,"callItm":75,"putItm":39,"isAtm":75},55,{"contract_symbol":387,"symbol":387,"bid":181,"ask":388,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":284,"implied_volatility":284,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":75},"AORT  261016C00055000",3.9,{"contract_symbol":390,"symbol":390,"bid":391,"ask":324,"last":392,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":295,"implied_volatility":295,"delta":371,"gamma":181,"theta":181,"vega":181,"rho":393,"in_the_money":39},"AORT  261016P00055000",30.5,20.52,-0.021094,"2026-10-02T22:24:13.379935+00:00"]