Options Chain for AGILON HEALTH INC COM (AGL) - $4.60 as of 3/28/2025 7:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.50 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.00 | 3.40 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 6 | 9.85 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:00 PM EST |
| 1.50 | 2.90 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 32 | 3.95 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 2.00 | 2.45 | 2.55 | 2.13 | 0.00 | 0.00% | 0 | 249 | 2.62 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 2.50 | 1.90 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 60 | 2.00 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 3.00 | 0.90 | 2.10 | 1.58 | +0.23 | +17.04% | 3 | 1,107 | 1.48 | 1.00 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 3.50 | 0.90 | 1.10 | 1.06 | 0.00 | 0.00% | 0 | 532 | 1.04 | 0.92 | 0.20 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.45 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1,721 | 1.08 | 0.76 | 0.39 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 4.50 | 0.25 | 0.35 | 0.20 | -0.20 | -50.00% | 1 | 1,392 | 0.76 | 0.52 | 0.51 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 678 | 0.65 | 0.28 | 0.44 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.94 | 0.13 | 0.27 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 119 | 1.17 | 0.05 | 0.14 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 11 | 3.00 | 0.01 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 43 | 3.36 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 1,003 | 5.73 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 259 | 4.51 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 804 | 1.30 | 0.00 | 0.05 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 499 | 1.13 | -0.08 | 0.20 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.10 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1,351 | 0.77 | -0.24 | 0.39 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 5 | 1,644 | 0.80 | -0.48 | 0.51 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 976 | 0.71 | -0.72 | 0.44 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 1.00 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 205 | 1.00 | -0.87 | 0.27 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 1.50 | 1.65 | % | 0 | 0 | 1.24 | -0.95 | 0.14 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 1.95 | 2.60 | % | 0 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 3.40 | 3.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 4.20 | 4.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 5.40 | 5.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 6.40 | 6.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |