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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.90 | 68.20 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 70.00 | 59.50 | 63.90 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 55.10 | 58.50 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 50.10 | 53.30 | % | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 45.40 | 48.40 | % | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 40.50 | 43.70 | 40.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.93 | 0.00 | -0.06 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 36.00 | 39.00 | % | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 32.10 | 34.90 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 27.60 | 29.90 | 44.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.84 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 23.90 | 27.00 | 40.69 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.80 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 20.60 | 22.50 | 32.00 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.75 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 17.50 | 19.40 | 32.00 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.69 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 14.50 | 16.80 | 15.30 | -5.70 | -27.15% | 2 | 15 | 0.68 | 0.63 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 12.10 | 13.80 | 12.70 | -3.20 | -20.13% | 2 | 18 | 0.67 | 0.56 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 9.70 | 11.60 | 10.50 | -6.20 | -37.13% | 1 | 8 | 0.67 | 0.49 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 8.10 | 9.30 | 8.30 | -2.60 | -23.86% | 2 | 6 | 0.67 | 0.43 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 6.10 | 7.70 | 5.03 | -4.12 | -45.03% | 1 | 11 | 0.65 | 0.37 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 150.00 | 4.80 | 6.50 | 4.90 | -2.80 | -36.37% | 12 | 10 | 0.66 | 0.31 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 3.60 | 5.90 | 4.10 | -2.20 | -34.93% | 18 | 13 | 0.67 | 0.26 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 3.20 | 4.10 | 3.40 | -1.30 | -27.66% | 2 | 14 | 0.66 | 0.22 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 2.20 | 3.30 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.18 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 170.00 | 1.80 | 2.15 | 3.02 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.15 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 175.00 | 1.35 | 1.65 | 1.08 | -1.37 | -55.92% | 1 | 15 | 0.63 | 0.12 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 0.45 | 1.80 | % | 0 | 0 | 0.71 | 0.10 | 0.01 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 185.00 | 0.35 | 1.80 | % | 0 | 0 | 0.73 | 0.08 | 0.01 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 190.00 | 0.20 | 1.35 | % | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 195.00 | 0.15 | 2.75 | % | 0 | 0 | 0.91 | 0.05 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 200.00 | 0.05 | 1.65 | % | 0 | 0 | 0.94 | 0.04 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.10 | 0.80 | 0.25 | +0.15 | +150.00% | 4 | 28 | 1.04 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.95 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 0.10 | 1.05 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 0.20 | 1.15 | 1.15 | % | 5 | 0 | 0.83 | -0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 85.00 | 0.30 | 1.50 | 1.28 | +0.01 | +0.79% | 5 | 1 | 0.81 | -0.05 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 0.75 | 1.10 | 2.01 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.07 | 0.00 | -0.06 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 1.00 | 1.50 | 0.82 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.09 | 0.00 | -0.07 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 1.10 | 2.05 | 2.40 | +1.40 | +140.00% | 54 | 68 | 0.66 | -0.12 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 2.55 | 3.00 | 2.80 | +1.39 | +98.59% | 25 | 3 | 0.69 | -0.16 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 3.90 | 4.60 | 3.90 | +1.31 | +50.58% | 11 | 42 | 0.71 | -0.20 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 5.30 | 6.30 | 5.60 | +1.86 | +49.74% | 7 | 4 | 0.71 | -0.25 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 7.00 | 7.90 | 7.40 | +3.22 | +77.04% | 63 | 124 | 0.68 | -0.31 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 7.50 | 10.00 | 9.20 | +4.30 | +87.76% | 1 | 8 | 0.69 | -0.37 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 10.30 | 13.50 | 11.90 | +2.50 | +26.60% | 4 | 5 | 0.71 | -0.44 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 12.50 | 15.20 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.51 | 0.01 | -0.13 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 15.60 | 18.80 | 18.60 | +8.42 | +82.72% | 2 | 7 | 0.66 | -0.57 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 19.20 | 22.50 | 12.67 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.63 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 150.00 | 23.00 | 25.80 | 16.20 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.69 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 26.10 | 29.00 | 18.70 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.74 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 31.20 | 33.50 | % | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.09 | 3/31/2025 3:59:56 PM EST | |||
| 165.00 | 34.60 | 37.90 | % | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 38.90 | 41.70 | % | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 43.60 | 46.20 | 45.30 | +4.90 | +12.13% | 2 | 2 | 0.75 | -0.88 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 48.20 | 51.30 | % | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 185.00 | 53.00 | 56.00 | % | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 190.00 | 57.70 | 60.90 | % | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 195.00 | 61.50 | 65.80 | % | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 200.00 | 67.30 | 70.70 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST |