Options Chain for AGILON HEALTH INC COM NEW (AGL) - $92.60 as of 9/11/2026 7:03:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.80 | 46.30 | 44.55 | 43.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:57 PM EST |
| 50.00 | 37.80 | 41.30 | 39.55 | 44.80 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 3:59:57 PM EST |
| 55.00 | 32.80 | 36.30 | 34.55 | 37.70 | 0.00 | 0.00% | 0.63 | 0 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 60.00 | 27.90 | 31.30 | 29.60 | % | 0.49 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 65.00 | 23.50 | 26.30 | 24.90 | 28.11 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.23 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 70.00 | 18.00 | 21.50 | 19.75 | % | 0.28 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.06 | 9/11/2026 3:59:57 PM EST | |||
| 75.00 | 13.30 | 16.50 | 14.90 | % | 0.20 | 0 | 0 | 1.54 | 0.93 | 0.01 | -0.13 | 9/11/2026 3:59:57 PM EST | |||
| 80.00 | 8.70 | 12.00 | 10.35 | 20.08 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.31 | 0.85 | 0.02 | -0.19 | 8/14/2026 | 9/11/2026 3:59:57 PM EST |
| 85.00 | 5.80 | 7.60 | 6.70 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.80 | 0.70 | 0.03 | -0.27 | 9/9/2026 | 9/11/2026 3:59:57 PM EST |
| 90.00 | 3.10 | 4.00 | 3.55 | 4.00 | -2.40 | -37.50% | 0.04 | 11 | 25 | 0.74 | 0.51 | 0.04 | -0.29 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 95.00 | 1.05 | 2.55 | 1.80 | 5.00 | 0.00 | 0.00% | 0.02 | 1 | 34 | 0.75 | 0.32 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 100.00 | 0.50 | 1.40 | 0.95 | 1.25 | -1.45 | -53.71% | 0.01 | 3 | 83 | 0.80 | 0.20 | 0.03 | -0.21 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.26 | 0.10 | 0.02 | -0.13 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.28 | 0.05 | 0.01 | -0.08 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.03 | 0.01 | -0.05 | 9/1/2026 | 9/11/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.01 | 0.00 | -0.03 | 9/3/2026 | 9/11/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 9/11/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.78 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/11/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/11/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 6.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/11/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | -0.02 | 0.00 | -0.06 | 8/31/2026 | 9/11/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.95 | 0.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.97 | -0.07 | 0.01 | -0.13 | 9/1/2026 | 9/11/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.39 | -0.15 | 0.02 | -0.19 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |
| 85.00 | 0.70 | 2.50 | 1.60 | 4.32 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.71 | -0.30 | 0.03 | -0.27 | 9/4/2026 | 9/11/2026 3:59:57 PM EST |
| 90.00 | 3.40 | 4.60 | 4.00 | 4.00 | +0.50 | +14.29% | 0.04 | 1 | 51 | 0.78 | -0.49 | 0.04 | -0.29 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 95.00 | 5.90 | 8.20 | 7.05 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.72 | -0.68 | 0.04 | -0.26 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 100.00 | 10.30 | 13.10 | 11.70 | 9.29 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.26 | -0.80 | 0.03 | -0.21 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 105.00 | 14.80 | 16.90 | 15.85 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.19 | -0.90 | 0.02 | -0.13 | 8/26/2026 | 9/11/2026 3:59:57 PM EST |
| 110.00 | 19.60 | 21.80 | 20.70 | 13.90 | -5.60 | -28.72% | 0.19 | 1 | 2 | 1.37 | -0.95 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 115.00 | 24.00 | 26.80 | 25.40 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.56 | -0.97 | 0.01 | -0.05 | 8/10/2026 | 9/11/2026 3:59:57 PM EST |
| 120.00 | 29.10 | 32.30 | 30.70 | 33.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.97 | -0.99 | 0.00 | -0.03 | 7/29/2026 | 9/11/2026 3:59:57 PM EST |
| 125.00 | 33.80 | 37.20 | 35.50 | 28.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.08 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 9/11/2026 3:59:57 PM EST |
| 130.00 | 38.80 | 42.20 | 40.50 | 23.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 9/11/2026 3:59:57 PM EST |
| 135.00 | 43.80 | 46.70 | 45.25 | 38.80 | -2.80 | -6.74% | 0.34 | 1 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 140.00 | 49.50 | 51.50 | 50.50 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 145.00 | 53.80 | 57.20 | 55.50 | % | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 150.00 | 59.40 | 61.50 | 60.45 | 53.40 | % | 0.40 | 1 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST | |
| 155.00 | 63.80 | 66.70 | 65.25 | % | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 160.00 | 69.00 | 72.20 | 70.60 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 165.00 | 73.80 | 77.20 | 75.50 | % | 0.46 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 170.00 | 78.80 | 82.20 | 80.50 | % | 0.47 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 175.00 | 83.80 | 87.20 | 85.50 | % | 0.49 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 180.00 | 88.80 | 92.20 | 90.50 | % | 0.50 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 185.00 | 93.80 | 96.90 | 95.35 | % | 0.52 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST |