Options Chain for ASSURED GUARANTY LTD COM (AGO) - $75.03 as of 9/3/2026 7:32:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.70 | 32.40 | 31.05 | 38.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/3/2026 3:59:58 PM EST |
| 50.00 | 24.00 | 28.10 | 26.05 | 32.08 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 9/3/2026 3:59:58 PM EST |
| 55.00 | 19.20 | 23.20 | 21.20 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 60.00 | 14.50 | 18.30 | 16.40 | 16.10 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 3:59:58 PM EST |
| 65.00 | 9.90 | 13.50 | 11.70 | 11.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.67 | 0.98 | 0.01 | -0.02 | 8/7/2026 | 9/3/2026 3:59:58 PM EST |
| 70.00 | 5.50 | 8.20 | 6.85 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.44 | 0.86 | 0.04 | -0.03 | 8/7/2026 | 9/3/2026 3:59:58 PM EST |
| 75.00 | 2.60 | 3.80 | 3.20 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.24 | 0.61 | 0.06 | -0.04 | 8/27/2026 | 9/3/2026 3:59:58 PM EST |
| 80.00 | 0.95 | 1.20 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 990 | 0.23 | 0.30 | 0.06 | -0.03 | 9/2/2026 | 9/3/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.53 | 0.10 | 0.03 | -0.01 | 8/24/2026 | 9/3/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.63 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 9/3/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/3/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/3/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/3/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/3/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/3/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/3/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.02 | 0.01 | -0.02 | 4/21/2026 | 9/3/2026 3:59:58 PM EST |
| 70.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 708 | 0.27 | -0.14 | 0.04 | -0.03 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 75.00 | 1.70 | 1.95 | 1.83 | 1.85 | -0.55 | -22.92% | 0.02 | 8 | 509 | 0.24 | -0.39 | 0.06 | -0.04 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 80.00 | 4.60 | 5.20 | 4.90 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 523 | 0.24 | -0.70 | 0.06 | -0.03 | 8/7/2026 | 9/3/2026 3:59:58 PM EST |
| 85.00 | 7.30 | 11.30 | 9.30 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.54 | -0.90 | 0.03 | -0.01 | 8/27/2026 | 9/3/2026 3:59:58 PM EST |
| 90.00 | 12.20 | 16.00 | 14.10 | 14.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 8/28/2026 | 9/3/2026 3:59:58 PM EST |
| 95.00 | 17.90 | 20.50 | 19.20 | 17.20 | -2.47 | -12.56% | 0.20 | 228 | 52 | 0.67 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 100.00 | 22.40 | 26.00 | 24.20 | 24.20 | +0.36 | +1.51% | 0.24 | 1,599 | 226 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 105.00 | 27.80 | 30.50 | 29.15 | 29.20 | -0.43 | -1.46% | 0.28 | 1,827 | 334 | 0.85 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 110.00 | 32.90 | 35.50 | 34.20 | 33.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:58 PM EST |
| 115.00 | 37.90 | 40.50 | 39.20 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 120.00 | 42.90 | 45.50 | 44.20 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 125.00 | 47.90 | 50.50 | 49.20 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 130.00 | 52.90 | 55.50 | 54.20 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST |