Options Chain for AGILON HEALTH INC COM NEW (AGL) - $98.43 as of 7/28/2026 5:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.40 | 46.30 | 44.85 | 63.70 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.96 | 0.96 | 0.00 | -0.07 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 60.00 | 39.30 | 41.80 | 40.55 | % | 0.68 | 0 | 0 | 1.89 | 0.94 | 0.00 | -0.09 | 7/28/2026 3:59:50 PM EST | |||
| 65.00 | 34.30 | 37.40 | 35.85 | 34.80 | % | 0.55 | 2 | 0 | 1.37 | 0.91 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 70.00 | 30.40 | 33.70 | 32.05 | % | 0.46 | 0 | 0 | 1.48 | 0.87 | 0.01 | -0.15 | 7/28/2026 3:59:50 PM EST | |||
| 75.00 | 26.30 | 29.90 | 28.10 | % | 0.37 | 0 | 0 | 1.43 | 0.83 | 0.01 | -0.19 | 7/28/2026 3:59:50 PM EST | |||
| 80.00 | 23.10 | 26.40 | 24.75 | 30.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.45 | 0.78 | 0.01 | -0.22 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 85.00 | 19.90 | 22.70 | 21.30 | 26.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.39 | 0.73 | 0.01 | -0.25 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 90.00 | 16.90 | 20.20 | 18.55 | % | 0.21 | 0 | 0 | 1.40 | 0.67 | 0.01 | -0.27 | 7/28/2026 3:59:50 PM EST | |||
| 95.00 | 14.40 | 16.90 | 15.65 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.37 | 0.62 | 0.01 | -0.28 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 100.00 | 11.90 | 14.80 | 13.35 | 10.25 | -4.75 | -31.67% | 0.13 | 1 | 4 | 1.36 | 0.56 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 105.00 | 10.10 | 12.70 | 11.40 | 8.00 | -1.96 | -19.68% | 0.11 | 1 | 62 | 1.36 | 0.51 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 110.00 | 8.40 | 11.10 | 9.75 | 9.20 | +0.83 | +9.92% | 0.09 | 3 | 7 | 1.37 | 0.45 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 115.00 | 6.90 | 9.50 | 8.20 | 7.70 | +1.50 | +24.20% | 0.07 | 1 | 13 | 1.36 | 0.40 | 0.01 | -0.28 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 120.00 | 5.40 | 7.80 | 6.60 | 6.40 | +1.40 | +28.00% | 0.06 | 3 | 36 | 1.32 | 0.35 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 125.00 | 4.60 | 6.90 | 5.75 | 5.12 | -2.38 | -31.74% | 0.05 | 4 | 12 | 1.34 | 0.31 | 0.01 | -0.25 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 130.00 | 3.60 | 6.10 | 4.85 | 3.03 | -3.37 | -52.66% | 0.04 | 1 | 8 | 1.35 | 0.27 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 135.00 | 2.10 | 4.90 | 3.50 | 5.27 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.26 | 0.22 | 0.01 | -0.21 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 140.00 | 2.00 | 4.60 | 3.30 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.32 | 0.19 | 0.01 | -0.19 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 145.00 | 1.05 | 4.00 | 2.53 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.27 | 0.16 | 0.01 | -0.16 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 150.00 | 0.30 | 4.10 | 2.20 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.18 | 0.12 | 0.01 | -0.13 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 155.00 | 0.65 | 2.35 | 1.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.23 | 0.10 | 0.01 | -0.11 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 160.00 | 0.70 | 1.85 | 1.28 | 1.51 | -4.99 | -76.77% | 0.01 | 3 | 11 | 1.25 | 0.08 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 165.00 | 0.10 | 1.60 | 0.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.13 | 0.05 | 0.00 | -0.07 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 170.00 | 0.10 | 3.00 | 1.55 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.05 | 0.00 | -0.06 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 175.00 | 0.10 | 2.70 | 1.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.04 | 0.00 | -0.05 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 180.00 | 0.10 | 2.55 | 1.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.03 | 0.00 | -0.04 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 185.00 | 0.10 | 2.35 | 1.23 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.02 | 0.00 | -0.03 | 7/21/2026 | 7/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.05 | 0.53 | 1.50 | +1.00 | +200.00% | 0.01 | 1 | 1 | 1.62 | -0.04 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 60.00 | 0.30 | 1.55 | 0.93 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.34 | -0.06 | 0.00 | -0.09 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 65.00 | 1.35 | 2.10 | 1.73 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.42 | -0.09 | 0.00 | -0.12 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 70.00 | 2.40 | 3.00 | 2.70 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.41 | -0.13 | 0.01 | -0.15 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 75.00 | 3.40 | 4.40 | 3.90 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.41 | -0.17 | 0.01 | -0.19 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 80.00 | 4.80 | 6.00 | 5.40 | 6.38 | +1.68 | +35.75% | 0.07 | 1 | 6 | 1.40 | -0.22 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 85.00 | 6.40 | 7.90 | 7.15 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 140 | 1.39 | -0.27 | 0.01 | -0.25 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 90.00 | 7.90 | 10.70 | 9.30 | 4.69 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.39 | -0.33 | 0.01 | -0.27 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 95.00 | 10.90 | 12.60 | 11.75 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.39 | -0.38 | 0.01 | -0.28 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 100.00 | 12.90 | 15.80 | 14.35 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.37 | -0.44 | 0.01 | -0.29 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 105.00 | 16.00 | 18.80 | 17.40 | 17.90 | +9.60 | +115.67% | 0.17 | 1 | 107 | 1.38 | -0.49 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 110.00 | 19.80 | 21.80 | 20.80 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.39 | -0.55 | 0.01 | -0.29 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 115.00 | 22.70 | 25.20 | 23.95 | 12.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.36 | -0.60 | 0.01 | -0.28 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 120.00 | 26.30 | 29.00 | 27.65 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.35 | -0.65 | 0.01 | -0.27 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 125.00 | 30.00 | 32.90 | 31.45 | 19.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.34 | -0.69 | 0.01 | -0.25 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 130.00 | 34.00 | 36.90 | 35.45 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.33 | -0.73 | 0.01 | -0.23 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 135.00 | 38.10 | 41.00 | 39.55 | 24.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.31 | -0.78 | 0.01 | -0.21 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 140.00 | 42.10 | 45.60 | 43.85 | 29.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.30 | -0.81 | 0.01 | -0.19 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 145.00 | 46.60 | 50.00 | 48.30 | 27.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.28 | -0.84 | 0.01 | -0.16 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 150.00 | 51.00 | 54.60 | 52.80 | 46.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.20 | -0.88 | 0.01 | -0.13 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 155.00 | 55.90 | 58.80 | 57.35 | 34.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.64 | -0.90 | 0.01 | -0.11 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 160.00 | 60.60 | 63.00 | 61.80 | 38.60 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.67 | -0.92 | 0.00 | -0.09 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 165.00 | 65.30 | 67.80 | 66.55 | % | 0.40 | 0 | 0 | 1.69 | -0.95 | 0.00 | -0.07 | 7/28/2026 3:59:50 PM EST | |||
| 170.00 | 69.50 | 73.40 | 71.45 | 45.90 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.72 | -0.95 | 0.00 | -0.06 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 175.00 | 74.60 | 78.10 | 76.35 | % | 0.44 | 0 | 0 | 1.77 | -0.96 | 0.00 | -0.05 | 7/28/2026 3:59:50 PM EST | |||
| 180.00 | 79.50 | 83.50 | 81.50 | % | 0.45 | 0 | 0 | 1.81 | -0.97 | 0.00 | -0.04 | 7/28/2026 3:59:50 PM EST | |||
| 185.00 | 84.40 | 88.40 | 86.40 | % | 0.47 | 0 | 0 | 1.85 | -0.98 | 0.00 | -0.03 | 7/28/2026 3:59:50 PM EST |