Options Chain for ARGAN INC COM (AGX) - $434.34 as of 3/26/2026 5:55:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 155.00 | 159.20 | 157.10 | % | 0.60 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.21 | 3/26/2026 4:00:05 PM EST | |||
| 270.00 | 146.50 | 150.40 | 148.45 | % | 0.55 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.24 | 3/26/2026 4:00:05 PM EST | |||
| 280.00 | 138.00 | 141.70 | 139.85 | % | 0.50 | 0 | 0 | 0.93 | 0.90 | 0.00 | -0.27 | 3/26/2026 4:00:05 PM EST | |||
| 290.00 | 129.50 | 133.30 | 131.40 | % | 0.45 | 0 | 0 | 0.92 | 0.88 | 0.00 | -0.30 | 3/26/2026 4:00:05 PM EST | |||
| 300.00 | 121.50 | 125.20 | 123.35 | % | 0.41 | 0 | 0 | 0.91 | 0.87 | 0.00 | -0.33 | 3/26/2026 4:00:05 PM EST | |||
| 310.00 | 113.50 | 117.90 | 115.70 | % | 0.37 | 0 | 0 | 0.91 | 0.84 | 0.00 | -0.36 | 3/26/2026 4:00:05 PM EST | |||
| 320.00 | 106.00 | 110.50 | 108.25 | % | 0.34 | 0 | 0 | 0.90 | 0.82 | 0.00 | -0.38 | 3/26/2026 4:00:05 PM EST | |||
| 330.00 | 98.50 | 103.00 | 100.75 | % | 0.31 | 0 | 0 | 0.89 | 0.80 | 0.00 | -0.41 | 3/26/2026 4:00:05 PM EST | |||
| 340.00 | 91.50 | 96.00 | 93.75 | % | 0.28 | 0 | 0 | 0.89 | 0.77 | 0.00 | -0.43 | 3/26/2026 4:00:05 PM EST | |||
| 350.00 | 84.80 | 89.50 | 87.15 | % | 0.25 | 0 | 0 | 0.88 | 0.75 | 0.00 | -0.46 | 3/26/2026 4:00:05 PM EST | |||
| 360.00 | 78.10 | 83.00 | 80.55 | % | 0.22 | 0 | 0 | 0.88 | 0.72 | 0.00 | -0.48 | 3/26/2026 4:00:05 PM EST | |||
| 370.00 | 72.00 | 76.50 | 74.25 | % | 0.20 | 0 | 0 | 0.86 | 0.69 | 0.00 | -0.49 | 3/26/2026 4:00:05 PM EST | |||
| 380.00 | 66.10 | 71.00 | 68.55 | % | 0.18 | 0 | 0 | 0.86 | 0.66 | 0.00 | -0.51 | 3/26/2026 4:00:05 PM EST | |||
| 390.00 | 60.50 | 65.50 | 63.00 | % | 0.16 | 0 | 0 | 0.86 | 0.63 | 0.00 | -0.52 | 3/26/2026 4:00:05 PM EST | |||
| 400.00 | 55.50 | 60.30 | 57.90 | 56.16 | % | 0.14 | 2 | 0 | 0.85 | 0.60 | 0.00 | -0.53 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 410.00 | 50.50 | 55.00 | 52.75 | 56.60 | % | 0.13 | 12 | 0 | 0.85 | 0.57 | 0.00 | -0.54 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 420.00 | 46.00 | 50.50 | 48.25 | 46.00 | -16.40 | -26.29% | 0.11 | 4 | 2 | 0.85 | 0.54 | 0.00 | -0.54 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 430.00 | 41.60 | 46.50 | 44.05 | % | 0.10 | 0 | 0 | 0.84 | 0.51 | 0.00 | -0.54 | 3/26/2026 4:00:05 PM EST | |||
| 440.00 | 37.80 | 42.50 | 40.15 | 39.40 | % | 0.09 | 1 | 0 | 0.84 | 0.49 | 0.00 | -0.54 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 450.00 | 34.10 | 39.00 | 36.55 | 62.57 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | 0.46 | 0.00 | -0.53 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 460.00 | 31.00 | 35.50 | 33.25 | 58.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | 0.43 | 0.00 | -0.52 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 470.00 | 28.00 | 32.50 | 30.25 | 29.14 | % | 0.06 | 2 | 0 | 0.83 | 0.40 | 0.00 | -0.51 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 480.00 | 25.20 | 30.00 | 27.60 | 26.69 | -38.31 | -58.94% | 0.06 | 4 | 3 | 0.83 | 0.38 | 0.00 | -0.50 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 490.00 | 22.60 | 27.50 | 25.05 | % | 0.05 | 0 | 2 | 0.83 | 0.35 | 0.00 | -0.49 | 3/26/2026 4:00:05 PM EST | |||
| 500.00 | 20.30 | 25.00 | 22.65 | 23.60 | -17.72 | -42.89% | 0.05 | 1 | 2 | 0.83 | 0.33 | 0.00 | -0.48 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 510.00 | 18.30 | 23.00 | 20.65 | % | 0.04 | 0 | 0 | 0.83 | 0.30 | 0.00 | -0.46 | 3/26/2026 4:00:05 PM EST | |||
| 520.00 | 16.20 | 21.00 | 18.60 | 21.00 | -10.25 | -32.80% | 0.04 | 1 | 1 | 0.83 | 0.28 | 0.00 | -0.45 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 530.00 | 14.60 | 19.50 | 17.05 | % | 0.03 | 0 | 0 | 0.83 | 0.26 | 0.00 | -0.43 | 3/26/2026 4:00:05 PM EST | |||
| 540.00 | 13.00 | 17.80 | 15.40 | 17.00 | -6.50 | -27.66% | 0.03 | 1 | 1 | 0.83 | 0.24 | 0.00 | -0.41 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 550.00 | 11.60 | 16.30 | 13.95 | % | 0.03 | 0 | 0 | 0.83 | 0.23 | 0.00 | -0.39 | 3/26/2026 4:00:05 PM EST | |||
| 560.00 | 10.50 | 15.00 | 12.75 | 18.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | 0.21 | 0.00 | -0.38 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 570.00 | 9.10 | 14.00 | 11.55 | % | 0.02 | 0 | 0 | 0.83 | 0.19 | 0.00 | -0.36 | 3/26/2026 4:00:05 PM EST | |||
| 580.00 | 8.00 | 13.00 | 10.50 | % | 0.02 | 0 | 0 | 0.84 | 0.18 | 0.00 | -0.34 | 3/26/2026 4:00:05 PM EST | |||
| 590.00 | 7.00 | 11.30 | 9.15 | % | 0.02 | 0 | 0 | 0.83 | 0.16 | 0.00 | -0.32 | 3/26/2026 4:00:05 PM EST | |||
| 600.00 | 6.90 | 9.80 | 8.35 | 8.20 | -5.60 | -40.58% | 0.01 | 4 | 4 | 0.83 | 0.15 | 0.00 | -0.30 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 610.00 | 5.50 | 9.70 | 7.60 | % | 0.01 | 0 | 0 | 0.83 | 0.14 | 0.00 | -0.29 | 3/26/2026 4:00:05 PM EST | |||
| 620.00 | 5.10 | 8.40 | 6.75 | 8.00 | -11.25 | -58.45% | 0.01 | 1 | 5 | 0.83 | 0.13 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 630.00 | 4.60 | 7.90 | 6.25 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.12 | 0.00 | -0.25 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 640.00 | 4.50 | 7.40 | 5.95 | 5.00 | % | 0.01 | 1 | 0 | 0.84 | 0.11 | 0.00 | -0.23 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 650.00 | 3.10 | 6.50 | 4.80 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.00 | -0.22 | 3/26/2026 4:00:05 PM EST | |||
| 660.00 | 2.50 | 7.50 | 5.00 | % | 0.01 | 0 | 0 | 0.84 | 0.09 | 0.00 | -0.20 | 3/26/2026 4:00:05 PM EST | |||
| 670.00 | 2.00 | 6.90 | 4.45 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.00 | -0.19 | 3/26/2026 4:00:05 PM EST | |||
| 680.00 | 1.50 | 6.30 | 3.90 | % | 0.01 | 0 | 0 | 0.83 | 0.07 | 0.00 | -0.18 | 3/26/2026 4:00:05 PM EST | |||
| 690.00 | 1.00 | 5.70 | 3.35 | % | 0.00 | 0 | 0 | 0.82 | 0.07 | 0.00 | -0.16 | 3/26/2026 4:00:05 PM EST | |||
| 700.00 | 1.00 | 5.20 | 3.10 | % | 0.00 | 0 | 0 | 0.82 | 0.06 | 0.00 | -0.15 | 3/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 3.20 | 7.00 | 5.10 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | -0.07 | 0.00 | -0.21 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 270.00 | 4.70 | 7.90 | 6.30 | 5.00 | +1.01 | +25.32% | 0.02 | 1 | 2 | 0.95 | -0.08 | 0.00 | -0.24 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 280.00 | 6.50 | 9.10 | 7.80 | 8.00 | +4.24 | +112.77% | 0.03 | 2 | 1 | 0.94 | -0.10 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 290.00 | 7.50 | 11.00 | 9.25 | 9.80 | +3.90 | +66.11% | 0.03 | 1 | 2 | 0.93 | -0.12 | 0.00 | -0.30 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 300.00 | 9.60 | 13.00 | 11.30 | 10.91 | +3.49 | +47.04% | 0.04 | 2 | 61 | 0.93 | -0.13 | 0.00 | -0.33 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 310.00 | 11.50 | 15.20 | 13.35 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | -0.16 | 0.00 | -0.36 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 320.00 | 13.30 | 17.90 | 15.60 | % | 0.05 | 0 | 0 | 0.91 | -0.18 | 0.00 | -0.38 | 3/26/2026 4:00:05 PM EST | |||
| 330.00 | 16.10 | 20.50 | 18.30 | 17.84 | % | 0.06 | 2 | 0 | 0.90 | -0.20 | 0.00 | -0.41 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 340.00 | 19.50 | 23.40 | 21.45 | 13.95 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.90 | -0.23 | 0.00 | -0.43 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 350.00 | 22.00 | 26.70 | 24.35 | % | 0.07 | 0 | 0 | 0.90 | -0.25 | 0.00 | -0.46 | 3/26/2026 4:00:05 PM EST | |||
| 360.00 | 25.60 | 30.40 | 28.00 | 27.77 | +6.17 | +28.57% | 0.08 | 1 | 3 | 0.88 | -0.28 | 0.00 | -0.48 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 370.00 | 29.90 | 34.00 | 31.95 | % | 0.09 | 0 | 0 | 0.88 | -0.31 | 0.00 | -0.49 | 3/26/2026 4:00:05 PM EST | |||
| 380.00 | 33.10 | 38.00 | 35.55 | 18.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.87 | -0.34 | 0.00 | -0.51 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 390.00 | 38.50 | 42.50 | 40.50 | 28.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.87 | -0.37 | 0.00 | -0.52 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 400.00 | 42.60 | 47.50 | 45.05 | 39.66 | +3.39 | +9.35% | 0.11 | 3 | 2 | 0.86 | -0.40 | 0.00 | -0.53 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 410.00 | 47.60 | 52.50 | 50.05 | 49.50 | +11.44 | +30.06% | 0.12 | 1 | 2 | 0.86 | -0.43 | 0.00 | -0.54 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 420.00 | 53.00 | 57.50 | 55.25 | 56.30 | % | 0.13 | 1 | 0 | 0.85 | -0.46 | 0.00 | -0.54 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 430.00 | 58.60 | 63.50 | 61.05 | % | 0.14 | 0 | 0 | 0.85 | -0.49 | 0.00 | -0.54 | 3/26/2026 4:00:05 PM EST | |||
| 440.00 | 65.00 | 69.50 | 67.25 | % | 0.15 | 0 | 0 | 0.85 | -0.51 | 0.00 | -0.54 | 3/26/2026 4:00:05 PM EST | |||
| 450.00 | 71.00 | 76.00 | 73.50 | 60.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -0.54 | 0.00 | -0.53 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 460.00 | 77.90 | 82.50 | 80.20 | % | 0.17 | 0 | 0 | 0.84 | -0.57 | 0.00 | -0.52 | 3/26/2026 4:00:05 PM EST | |||
| 470.00 | 84.80 | 89.50 | 87.15 | 57.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.84 | -0.60 | 0.00 | -0.51 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 480.00 | 92.00 | 97.00 | 94.50 | 72.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | -0.62 | 0.00 | -0.50 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 490.00 | 99.50 | 104.00 | 101.75 | % | 0.21 | 0 | 0 | 0.84 | -0.65 | 0.00 | -0.49 | 3/26/2026 4:00:05 PM EST | |||
| 500.00 | 107.10 | 112.00 | 109.55 | 85.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.84 | -0.67 | 0.00 | -0.48 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 510.00 | 115.00 | 120.00 | 117.50 | % | 0.23 | 0 | 0 | 0.84 | -0.70 | 0.00 | -0.46 | 3/26/2026 4:00:05 PM EST | |||
| 520.00 | 123.20 | 128.00 | 125.60 | % | 0.24 | 0 | 0 | 0.85 | -0.72 | 0.00 | -0.45 | 3/26/2026 4:00:05 PM EST | |||
| 530.00 | 131.50 | 136.20 | 133.85 | % | 0.25 | 0 | 0 | 0.85 | -0.74 | 0.00 | -0.43 | 3/26/2026 4:00:05 PM EST | |||
| 540.00 | 140.00 | 144.50 | 142.25 | % | 0.26 | 0 | 0 | 0.85 | -0.76 | 0.00 | -0.41 | 3/26/2026 4:00:05 PM EST | |||
| 550.00 | 148.50 | 153.00 | 150.75 | % | 0.27 | 0 | 0 | 0.85 | -0.77 | 0.00 | -0.39 | 3/26/2026 4:00:05 PM EST | |||
| 560.00 | 157.20 | 162.00 | 159.60 | % | 0.28 | 0 | 0 | 0.85 | -0.79 | 0.00 | -0.38 | 3/26/2026 4:00:05 PM EST | |||
| 570.00 | 166.00 | 171.00 | 168.50 | % | 0.30 | 0 | 0 | 0.86 | -0.81 | 0.00 | -0.36 | 3/26/2026 4:00:05 PM EST | |||
| 580.00 | 175.00 | 180.00 | 177.50 | % | 0.31 | 0 | 0 | 0.85 | -0.82 | 0.00 | -0.34 | 3/26/2026 4:00:05 PM EST | |||
| 590.00 | 184.00 | 188.50 | 186.25 | % | 0.32 | 0 | 0 | 0.85 | -0.84 | 0.00 | -0.32 | 3/26/2026 4:00:05 PM EST | |||
| 600.00 | 193.50 | 198.00 | 195.75 | % | 0.33 | 0 | 0 | 0.86 | -0.85 | 0.00 | -0.30 | 3/26/2026 4:00:05 PM EST | |||
| 610.00 | 202.50 | 206.90 | 204.70 | % | 0.34 | 0 | 0 | 0.86 | -0.86 | 0.00 | -0.29 | 3/26/2026 4:00:05 PM EST | |||
| 620.00 | 212.00 | 216.50 | 214.25 | % | 0.35 | 0 | 0 | 0.86 | -0.87 | 0.00 | -0.27 | 3/26/2026 4:00:05 PM EST | |||
| 630.00 | 221.50 | 225.70 | 223.60 | % | 0.35 | 0 | 0 | 0.86 | -0.88 | 0.00 | -0.25 | 3/26/2026 4:00:05 PM EST | |||
| 640.00 | 231.00 | 234.70 | 232.85 | % | 0.36 | 0 | 0 | 0.87 | -0.89 | 0.00 | -0.23 | 3/26/2026 4:00:05 PM EST | |||
| 650.00 | 240.50 | 244.70 | 242.60 | % | 0.37 | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.22 | 3/26/2026 4:00:05 PM EST | |||
| 660.00 | 249.50 | 254.50 | 252.00 | % | 0.38 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.20 | 3/26/2026 4:00:05 PM EST | |||
| 670.00 | 259.00 | 263.90 | 261.45 | % | 0.39 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.19 | 3/26/2026 4:00:05 PM EST | |||
| 680.00 | 268.90 | 273.50 | 271.20 | % | 0.40 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.18 | 3/26/2026 4:00:05 PM EST | |||
| 690.00 | 278.50 | 283.00 | 280.75 | % | 0.41 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.16 | 3/26/2026 4:00:05 PM EST | |||
| 700.00 | 288.30 | 293.00 | 290.65 | % | 0.42 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.15 | 3/26/2026 4:00:05 PM EST |