Options Chain for AGILON HEALTH INC COM (AGL) - $2.27 as of 5/30/2025 6:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.15 | 1.30 | 1.24 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.96 | 0.08 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 2.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 200 | 1,399 | 0.82 | 0.68 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,231 | 1.19 | 0.36 | 0.35 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 633 | 1.83 | 0.17 | 0.23 | -0.01 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,255 | 2.27 | 0.08 | 0.13 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.43 | 0.03 | 0.07 | 0.00 | 4/23/2025 | 5/30/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.02 | 0.03 | 0.00 | 4/23/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 5.91 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 6.15 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 6.36 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.76 | -0.04 | 0.08 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.91 | -0.32 | 0.33 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 3.00 | 0.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 2,164 | 1.78 | -0.64 | 0.35 | -0.01 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 4.00 | 1.70 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 31 | 3.84 | -0.83 | 0.23 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 2.75 | 2.85 | 1.75 | 0.00 | 0.00% | 0 | 1 | 3.89 | -0.92 | 0.13 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 3.70 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 10 | 3.74 | -0.97 | 0.07 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 7.00 | 4.70 | 4.90 | % | 0 | 0 | 3.37 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 8.00 | 5.60 | 5.90 | % | 0 | 0 | 3.63 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 6.70 | 6.90 | % | 0 | 0 | 3.85 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 7.60 | 7.90 | % | 0 | 0 | 4.04 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 8.70 | 8.90 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |