Options Chain for ARGAN INC COM (AGX) - $138.12 as of 3/31/2025 3:03:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 89.60 | 93.50 | 116.10 | 0.00 | 0.00% | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 84.60 | 88.00 | 71.67 | 0.00 | 0.00% | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 79.70 | 83.60 | 66.25 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 74.70 | 77.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 60.00 | 69.70 | 73.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 65.00 | 64.80 | 67.90 | 85.50 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 59.70 | 63.00 | 69.00 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 54.80 | 58.30 | 69.80 | 0.00 | 0.00% | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 49.90 | 52.90 | 78.00 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 44.90 | 47.90 | 41.83 | 0.00 | 0.00% | 0 | 14 | 1.63 | 0.99 | 0.00 | -0.01 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 40.00 | 43.50 | 39.99 | 0.00 | 0.00% | 0 | 14 | 1.41 | 0.98 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 35.20 | 38.20 | 61.00 | 0.00 | 0.00% | 0 | 27 | 1.33 | 0.97 | 0.00 | -0.05 | 12/4/2024 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 30.40 | 33.40 | 23.85 | 0.00 | 0.00% | 0 | 24 | 1.21 | 0.94 | 0.00 | -0.08 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 25.60 | 28.80 | 20.00 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.91 | 0.01 | -0.12 | 3/6/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 21.60 | 24.40 | 11.84 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.86 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 16.90 | 20.00 | 14.60 | -14.75 | -50.26% | 11 | 51 | 0.73 | 0.80 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 13.60 | 15.50 | 24.80 | 0.00 | 0.00% | 0 | 152 | 0.72 | 0.73 | 0.01 | -0.21 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 10.50 | 12.20 | 10.70 | -5.61 | -34.40% | 1 | 295 | 0.72 | 0.65 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 6.70 | 9.40 | 7.40 | -7.55 | -50.51% | 12 | 197 | 0.75 | 0.55 | 0.02 | -0.24 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 6.30 | 8.60 | 6.30 | -3.80 | -37.63% | 19 | 90 | 0.77 | 0.45 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 4.40 | 5.20 | 4.30 | -2.65 | -38.13% | 11 | 124 | 0.73 | 0.35 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 2.95 | 3.20 | 3.00 | -3.80 | -55.89% | 25 | 115 | 0.70 | 0.27 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 150.00 | 1.95 | 2.15 | 2.00 | -2.30 | -53.49% | 137 | 281 | 0.69 | 0.19 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 1.20 | 1.55 | 1.26 | -1.53 | -54.84% | 83 | 297 | 0.69 | 0.14 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 0.70 | 1.00 | 0.80 | -1.10 | -57.90% | 4 | 146 | 0.68 | 0.09 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 0.40 | 0.60 | 0.44 | -0.86 | -66.16% | 10 | 302 | 0.67 | 0.06 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 170.00 | 0.10 | 0.45 | 0.32 | -1.13 | -77.94% | 10 | 158 | 0.65 | 0.04 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 175.00 | 0.15 | 0.25 | 0.17 | -1.36 | -88.89% | 5 | 113 | 0.68 | 0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.20 | 1.08 | 0.00 | 0.00% | 0 | 43 | 1.10 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.20 | 0.05 | -0.35 | -87.50% | 1 | 38 | 1.09 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.20 | 0.05 | -0.17 | -77.28% | 4 | 214 | 0.83 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.20 | 0.05 | -0.25 | -83.34% | 11 | 206 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 285 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 44 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 210 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 482 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 53 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 2 | 84 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.25 | 0.11 | -0.04 | -26.67% | 6 | 75 | 1.06 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 0.05 | 0.40 | 0.26 | +0.11 | +73.34% | 9 | 48 | 0.99 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.85 | 0.27 | -0.03 | -10.00% | 3 | 16 | 1.19 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 0.80 | 0.22 | -0.08 | -26.67% | 12 | 154 | 1.03 | -0.03 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 0.60 | 0.65 | 0.60 | +0.20 | +50.00% | 42 | 174 | 0.84 | -0.06 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 0.70 | 1.00 | 0.87 | +0.21 | +31.82% | 5 | 59 | 0.77 | -0.09 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 1.15 | 1.55 | 1.45 | +0.50 | +52.64% | 59 | 651 | 0.74 | -0.14 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 1.85 | 2.60 | 2.35 | +0.85 | +56.67% | 24 | 87 | 0.74 | -0.20 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 3.20 | 3.80 | 3.60 | +1.50 | +71.43% | 28 | 164 | 0.72 | -0.27 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 5.00 | 5.80 | 5.30 | +2.30 | +76.67% | 42 | 112 | 0.73 | -0.35 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 7.20 | 8.50 | 8.00 | +2.90 | +56.87% | 23 | 81 | 0.75 | -0.45 | 0.02 | -0.24 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 9.80 | 10.60 | 10.50 | +4.00 | +61.54% | 31 | 50 | 0.70 | -0.55 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 12.90 | 14.20 | 13.72 | +4.02 | +41.45% | 11 | 151 | 0.71 | -0.65 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 15.10 | 18.10 | 19.59 | +7.74 | +65.32% | 4 | 54 | 0.65 | -0.73 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 150.00 | 19.30 | 21.90 | 15.50 | 0.00 | 0.00% | 0 | 215 | 0.62 | -0.81 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 23.60 | 26.40 | 15.70 | 0.00 | 0.00% | 0 | 30 | 0.91 | -0.86 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 28.00 | 31.10 | 17.70 | 0.00 | 0.00% | 0 | 11 | 0.88 | -0.91 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 32.80 | 36.00 | 21.60 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.94 | 0.01 | -0.07 | 2/10/2025 | 3/31/2025 3:59:56 PM EST |
| 170.00 | 37.60 | 40.70 | 20.20 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.96 | 0.00 | -0.05 | 2/7/2025 | 3/31/2025 3:59:56 PM EST |
| 175.00 | 42.60 | 45.60 | 45.00 | +12.70 | +39.32% | 3 | 4 | 1.11 | -0.97 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 47.50 | 50.50 | 57.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 2/25/2025 | 3/31/2025 3:59:56 PM EST |
| 185.00 | 52.50 | 55.50 | 56.20 | +12.20 | +27.73% | 1 | 1 | 1.24 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 190.00 | 57.50 | 60.50 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 195.00 | 62.30 | 65.50 | 33.10 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 1/15/2025 | 3/31/2025 3:59:56 PM EST |
| 200.00 | 67.30 | 70.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 210.00 | 77.50 | 80.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 220.00 | 87.30 | 90.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 230.00 | 97.30 | 100.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 240.00 | 107.30 | 110.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 250.00 | 116.60 | 120.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 260.00 | 127.30 | 130.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |