Options Chain for AGILON HEALTH INC COM (AGL) - $4.00 as of 4/17/2025 8:03:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.95 | 4.50 | 3.00 | -0.40 | -11.77% | 3 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 2.00 | 1.50 | 2.95 | 1.46 | % | 11 | 0 | 2.21 | 0.99 | 0.05 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 3.00 | 1.10 | 1.20 | 1.10 | -1.40 | -56.00% | 62 | 21 | 1.34 | 0.83 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 4.00 | 0.50 | 0.60 | 0.52 | -1.23 | -70.29% | 735 | 465 | 1.27 | 0.55 | 0.31 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | -0.71 | -82.56% | 861 | 814 | 1.01 | 0.28 | 0.26 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | -0.36 | -90.00% | 11 | 2,624 | 1.06 | 0.12 | 0.16 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 166 | 2.84 | 0.05 | 0.08 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.60 | 0.02 | 0.03 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.05 | % | 1 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.30 | 0.05 | % | 110 | 0 | 2.09 | -0.01 | 0.05 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 3.00 | 0.15 | 0.20 | 0.20 | +0.13 | +185.72% | 300 | 7 | 1.35 | -0.17 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 4.00 | 0.45 | 0.55 | 0.52 | +0.37 | +246.67% | 215 | 541 | 1.08 | -0.45 | 0.31 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 5.00 | 1.10 | 1.20 | 1.55 | +1.15 | +287.50% | 748 | 1,618 | 0.87 | -0.72 | 0.26 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 6.00 | 1.95 | 2.15 | 2.40 | +1.45 | +152.64% | 38 | 737 | 0.93 | -0.88 | 0.16 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 7.00 | 2.85 | 3.10 | 3.40 | +1.85 | +119.36% | 5 | 14 | 0.00 | -0.95 | 0.08 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 8.00 | 3.90 | 4.20 | 2.89 | 0.00 | 0.00% | 0 | 16 | 1.94 | -0.98 | 0.03 | 0.00 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 9.00 | 4.90 | 5.20 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 5.90 | 6.20 | 4.52 | 0.00 | 0.00% | 0 | 1 | 2.71 | -1.00 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |