Options Chain for ASSURED GUARANTY LTD COM (AGO) - $69.43 as of 10/7/2026 5:15:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.10 | 31.80 | 29.45 | % | 0.74 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 45.00 | 22.60 | 26.70 | 24.65 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 50.00 | 17.30 | 21.60 | 19.45 | % | 0.39 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 55.00 | 13.30 | 16.10 | 14.70 | % | 0.27 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 60.00 | 8.60 | 10.60 | 9.60 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | 0.91 | 0.02 | -0.01 | 9/28/2026 | 10/7/2026 3:59:58 PM EST |
| 65.00 | 4.50 | 6.10 | 5.30 | 5.72 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | 0.74 | 0.05 | -0.02 | 9/28/2026 | 10/7/2026 3:59:58 PM EST |
| 70.00 | 2.10 | 2.50 | 2.30 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.28 | 0.46 | 0.06 | -0.03 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 75.00 | 0.45 | 0.90 | 0.68 | 0.65 | -0.15 | -18.75% | 0.01 | 2 | 7 | 0.26 | 0.20 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.62 | 0.06 | 0.02 | -0.01 | 9/18/2026 | 10/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.72 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/7/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 60.00 | 0.05 | 0.70 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.30 | -0.09 | 0.02 | -0.01 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 65.00 | 0.90 | 1.40 | 1.15 | 1.08 | +0.03 | +2.86% | 0.02 | 2 | 170 | 0.29 | -0.26 | 0.05 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 70.00 | 2.85 | 3.40 | 3.13 | 3.00 | -0.10 | -3.23% | 0.04 | 14 | 203 | 0.28 | -0.54 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 75.00 | 5.20 | 7.70 | 6.45 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.80 | 0.04 | -0.02 | 9/28/2026 | 10/7/2026 3:59:58 PM EST |
| 80.00 | 9.60 | 12.20 | 10.90 | % | 0.14 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 85.00 | 13.70 | 18.00 | 15.85 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 90.00 | 18.70 | 23.00 | 20.85 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 95.00 | 23.60 | 28.00 | 25.80 | 26.98 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:58 PM EST |
| 100.00 | 28.80 | 33.00 | 30.90 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 105.00 | 33.80 | 38.00 | 35.90 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST |