Options Chain for AGILON HEALTH INC COM NEW (AGL) - $90.65 as of 10/28/2026 7:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.00 | 53.40 | 51.20 | % | 1.28 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 45.00 | 44.20 | 48.50 | 46.35 | % | 1.03 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 10/28/2026 4:00:05 PM EST | |||
| 50.00 | 39.80 | 43.40 | 41.60 | % | 0.83 | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 10/28/2026 4:00:05 PM EST | |||
| 55.00 | 35.20 | 38.50 | 36.85 | % | 0.67 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.03 | 10/28/2026 4:00:05 PM EST | |||
| 60.00 | 30.30 | 33.90 | 32.10 | % | 0.54 | 0 | 0 | 1.76 | 0.97 | 0.00 | -0.05 | 10/28/2026 4:00:05 PM EST | |||
| 65.00 | 25.60 | 29.00 | 27.30 | % | 0.42 | 0 | 0 | 1.56 | 0.94 | 0.01 | -0.08 | 10/28/2026 4:00:05 PM EST | |||
| 70.00 | 22.10 | 24.20 | 23.15 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.08 | 0.89 | 0.01 | -0.11 | 10/19/2026 | 10/28/2026 4:00:05 PM EST |
| 75.00 | 17.90 | 20.40 | 19.15 | 20.10 | +5.00 | +33.12% | 0.26 | 1 | 5 | 1.06 | 0.83 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 80.00 | 13.70 | 16.30 | 15.00 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.96 | 0.75 | 0.01 | -0.16 | 10/23/2026 | 10/28/2026 4:00:05 PM EST |
| 85.00 | 10.50 | 13.00 | 11.75 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.94 | 0.67 | 0.02 | -0.18 | 10/23/2026 | 10/28/2026 4:00:05 PM EST |
| 90.00 | 8.20 | 10.20 | 9.20 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.95 | 0.57 | 0.02 | -0.19 | 10/23/2026 | 10/28/2026 4:00:05 PM EST |
| 95.00 | 6.10 | 7.50 | 6.80 | 7.75 | +2.15 | +38.40% | 0.07 | 5 | 106 | 0.92 | 0.47 | 0.02 | -0.19 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 100.00 | 4.40 | 5.60 | 5.00 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.91 | 0.39 | 0.02 | -0.18 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 105.00 | 2.35 | 5.00 | 3.68 | 3.61 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.90 | 0.31 | 0.02 | -0.17 | 10/23/2026 | 10/28/2026 4:00:05 PM EST |
| 110.00 | 1.70 | 4.90 | 3.30 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.98 | 0.25 | 0.02 | -0.15 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 115.00 | 1.80 | 3.70 | 2.75 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.03 | 0.20 | 0.01 | -0.14 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 120.00 | 0.35 | 3.90 | 2.13 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.99 | 0.17 | 0.01 | -0.13 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 125.00 | 0.05 | 3.50 | 1.78 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.95 | 0.14 | 0.01 | -0.12 | 10/19/2026 | 10/28/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 3.20 | 1.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.09 | 0.01 | -0.08 | 9/29/2026 | 10/28/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.95 | 1.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.07 | 0.01 | -0.07 | 10/5/2026 | 10/28/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 3.70 | 1.85 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.66 | 0.05 | 0.00 | -0.05 | 9/18/2026 | 10/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.44 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/28/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.17 | 0.00 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.95 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.85 | 1.43 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.75 | -0.03 | 0.00 | -0.05 | 10/14/2026 | 10/28/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.55 | -0.06 | 0.01 | -0.08 | 10/23/2026 | 10/28/2026 4:00:05 PM EST |
| 70.00 | 0.25 | 2.10 | 1.18 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.88 | -0.11 | 0.01 | -0.11 | 10/19/2026 | 10/28/2026 4:00:05 PM EST |
| 75.00 | 2.00 | 3.70 | 2.85 | 2.40 | +0.25 | +11.63% | 0.04 | 2 | 81 | 1.04 | -0.17 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 80.00 | 2.50 | 5.00 | 3.75 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.95 | -0.25 | 0.01 | -0.16 | 10/26/2026 | 10/28/2026 4:00:05 PM EST |
| 85.00 | 3.70 | 7.00 | 5.35 | 6.21 | 0.00 | 0.00% | 0.06 | 0 | 213 | 0.92 | -0.33 | 0.02 | -0.18 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 90.00 | 6.40 | 8.90 | 7.65 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.92 | -0.43 | 0.02 | -0.19 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 95.00 | 9.40 | 11.70 | 10.55 | 9.75 | -4.32 | -30.71% | 0.11 | 5 | 21 | 0.92 | -0.53 | 0.02 | -0.19 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 100.00 | 13.00 | 14.60 | 13.80 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | -0.61 | 0.02 | -0.18 | 10/20/2026 | 10/28/2026 4:00:05 PM EST |
| 105.00 | 16.30 | 18.60 | 17.45 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | -0.69 | 0.02 | -0.17 | 10/20/2026 | 10/28/2026 4:00:05 PM EST |
| 110.00 | 20.40 | 22.90 | 21.65 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | -0.75 | 0.02 | -0.15 | 10/20/2026 | 10/28/2026 4:00:05 PM EST |
| 115.00 | 24.70 | 27.20 | 25.95 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | -0.80 | 0.01 | -0.14 | 10/20/2026 | 10/28/2026 4:00:05 PM EST |
| 120.00 | 29.10 | 32.00 | 30.55 | % | 0.25 | 0 | 0 | 1.26 | -0.83 | 0.01 | -0.13 | 10/28/2026 4:00:05 PM EST | |||
| 125.00 | 33.70 | 36.20 | 34.95 | % | 0.28 | 0 | 0 | 1.24 | -0.86 | 0.01 | -0.12 | 10/28/2026 4:00:05 PM EST | |||
| 130.00 | 37.70 | 41.40 | 39.55 | 49.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.37 | -0.91 | 0.01 | -0.08 | 9/28/2026 | 10/28/2026 4:00:05 PM EST |
| 135.00 | 42.50 | 46.00 | 44.25 | 52.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.39 | -0.93 | 0.01 | -0.07 | 9/25/2026 | 10/28/2026 4:00:05 PM EST |
| 140.00 | 47.30 | 51.00 | 49.15 | 51.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.47 | -0.95 | 0.00 | -0.05 | 10/20/2026 | 10/28/2026 4:00:05 PM EST |