Options Chain for AGILON HEALTH INC COM NEW (AGL) - $28.35 as of 5/1/2026 7:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 0.95 | 0.73 | 0.30 | 0.00 | 0.00% | 1.46 | 0 | 4 | 4/14/2026 | EST | ||||
| 1.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4/20/2026 | EST | ||||
| 1.50 | 0.00 | 1.25 | 0.63 | % | 0.42 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 3.00 | 24.60 | 27.90 | 26.25 | 22.50 | 0.00 | 0.00% | 8.75 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 23.50 | 27.70 | 25.60 | 22.00 | 0.00 | 0.00% | 6.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 22.60 | 26.20 | 24.40 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 6.00 | 21.50 | 25.20 | 23.35 | % | 3.89 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 7.00 | 20.50 | 23.70 | 22.10 | % | 3.16 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 8.00 | 19.50 | 22.50 | 21.00 | % | 2.62 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 9.00 | 18.50 | 21.40 | 19.95 | 16.90 | 0.00 | 0.00% | 2.22 | 0 | 14 | 5.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 10.00 | 17.50 | 20.60 | 19.05 | 14.00 | 0.00 | 0.00% | 1.91 | 0 | 9 | 5.41 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:42 PM EST |
| 11.00 | 16.70 | 19.50 | 18.10 | % | 1.65 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 12.00 | 15.70 | 18.90 | 17.30 | % | 1.44 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 13.00 | 14.60 | 17.40 | 16.00 | 4.00 | 0.00 | 0.00% | 1.23 | 0 | 9 | 4.02 | 0.99 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:42 PM EST |
| 14.00 | 13.80 | 16.60 | 15.20 | 4.10 | 0.00 | 0.00% | 1.09 | 0 | 18 | 3.94 | 0.98 | 0.01 | -0.01 | 4/7/2026 | 5/1/2026 3:59:42 PM EST |
| 15.00 | 12.70 | 15.40 | 14.05 | 9.50 | 0.00 | 0.00% | 0.94 | 0 | 27 | 3.44 | 0.98 | 0.01 | -0.01 | 4/21/2026 | 5/1/2026 3:59:42 PM EST |
| 16.00 | 12.30 | 14.80 | 13.55 | 5.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.56 | 0.96 | 0.01 | -0.03 | 4/10/2026 | 5/1/2026 3:59:42 PM EST |
| 17.00 | 11.20 | 13.70 | 12.45 | 0.50 | 0.00 | 0.00% | 0.73 | 0 | 3 | 3.21 | 0.95 | 0.01 | -0.03 | 4/2/2026 | 5/1/2026 3:59:42 PM EST |
| 18.00 | 10.30 | 12.80 | 11.55 | 10.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.04 | 0.93 | 0.01 | -0.04 | 4/16/2026 | 5/1/2026 3:59:42 PM EST |
| 19.00 | 9.50 | 11.80 | 10.65 | % | 0.56 | 0 | 0 | 2.81 | 0.92 | 0.02 | -0.05 | 5/1/2026 3:59:42 PM EST | |||
| 20.00 | 8.90 | 11.00 | 9.95 | 3.91 | 0.00 | 0.00% | 0.50 | 0 | 8 | 2.72 | 0.88 | 0.02 | -0.07 | 4/13/2026 | 5/1/2026 3:59:42 PM EST |
| 21.00 | 7.40 | 10.00 | 8.70 | % | 0.41 | 0 | 0 | 2.50 | 0.85 | 0.02 | -0.08 | 5/1/2026 3:59:42 PM EST | |||
| 22.00 | 7.00 | 9.60 | 8.30 | % | 0.38 | 0 | 0 | 2.65 | 0.83 | 0.02 | -0.08 | 5/1/2026 3:59:42 PM EST | |||
| 23.00 | 6.20 | 8.30 | 7.25 | % | 0.32 | 0 | 0 | 2.25 | 0.80 | 0.03 | -0.09 | 5/1/2026 3:59:42 PM EST | |||
| 24.00 | 5.00 | 7.40 | 6.20 | % | 0.26 | 0 | 0 | 2.09 | 0.77 | 0.03 | -0.10 | 5/1/2026 3:59:42 PM EST | |||
| 25.00 | 5.40 | 6.60 | 6.00 | 5.75 | +0.10 | +1.77% | 0.24 | 2 | 3 | 1.69 | 0.73 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 26.00 | 4.80 | 5.90 | 5.35 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.67 | 0.69 | 0.04 | -0.11 | 4/28/2026 | 5/1/2026 3:59:42 PM EST |
| 27.00 | 4.00 | 5.40 | 4.70 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.62 | 0.65 | 0.04 | -0.11 | 4/24/2026 | 5/1/2026 3:59:42 PM EST |
| 28.00 | 3.50 | 4.60 | 4.05 | % | 0.14 | 0 | 0 | 1.56 | 0.61 | 0.04 | -0.11 | 5/1/2026 3:59:42 PM EST | |||
| 29.00 | 2.95 | 4.20 | 3.58 | 3.00 | -2.20 | -42.31% | 0.12 | 1 | 1 | 1.56 | 0.56 | 0.04 | -0.12 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 30.00 | 2.45 | 3.80 | 3.13 | 3.20 | +0.80 | +33.34% | 0.10 | 2 | 15 | 1.55 | 0.52 | 0.05 | -0.12 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 31.00 | 2.00 | 3.10 | 2.55 | 2.50 | +0.50 | +25.00% | 0.08 | 1 | 2 | 1.46 | 0.47 | 0.05 | -0.12 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 32.00 | 1.65 | 2.85 | 2.25 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.48 | 0.43 | 0.05 | -0.11 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 33.00 | 1.80 | 2.35 | 2.08 | 1.80 | +0.30 | +20.00% | 0.06 | 1 | 23 | 1.53 | 0.38 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 34.00 | 1.05 | 2.20 | 1.63 | 1.50 | +0.05 | +3.45% | 0.05 | 1 | 33 | 1.44 | 0.33 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 35.00 | 1.10 | 1.95 | 1.53 | 1.10 | +0.10 | +10.00% | 0.04 | 1 | 9 | 1.51 | 0.29 | 0.04 | -0.09 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 36.00 | 0.35 | 1.95 | 1.15 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.38 | 0.25 | 0.04 | -0.08 | 4/20/2026 | 5/1/2026 3:59:42 PM EST |
| 37.00 | 0.40 | 2.05 | 1.23 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.47 | 0.21 | 0.04 | -0.08 | 4/28/2026 | 5/1/2026 3:59:42 PM EST |
| 38.00 | 0.05 | 1.65 | 0.85 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.30 | 0.16 | 0.03 | -0.06 | 4/22/2026 | 5/1/2026 3:59:42 PM EST |
| 39.00 | 0.05 | 1.80 | 0.93 | % | 0.02 | 0 | 0 | 1.41 | 0.13 | 0.03 | -0.05 | 5/1/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 2.70 | 1.35 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.56 | 0.12 | 0.03 | -0.05 | 4/21/2026 | 5/1/2026 3:59:42 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.38 | 0.12 | 0.03 | -0.05 | 4/21/2026 | 5/1/2026 3:59:42 PM EST |
| 42.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.43 | 0.11 | 0.02 | -0.05 | 4/21/2026 | 5/1/2026 3:59:42 PM EST |
| 43.00 | 0.00 | 2.05 | 1.03 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.48 | 0.09 | 0.02 | -0.05 | 4/23/2026 | 5/1/2026 3:59:42 PM EST |
| 44.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.54 | 0.08 | 0.02 | -0.04 | 4/21/2026 | 5/1/2026 3:59:42 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.58 | 0.06 | 0.02 | -0.03 | 5/1/2026 3:59:42 PM EST | |||
| 46.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.81 | 0.06 | 0.01 | -0.03 | 5/1/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 1.50 | 0.05 | 0.90 | 0.48 | % | 0.32 | 0 | 0 | EST | |||||||
| 2.00 | 0.55 | 1.00 | 0.78 | % | 0.39 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 841 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 3.00 | 1.75 | 2.00 | 1.88 | % | 0.63 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 4.00 | 2.60 | 3.00 | 2.80 | % | 0.70 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:42 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.77 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.23 | -0.02 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 27 | 4.02 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.07 | -0.04 | 0.01 | -0.03 | 4/23/2026 | 5/1/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.06 | -0.05 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.73 | -0.07 | 0.01 | -0.04 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 19.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.30 | -0.08 | 0.02 | -0.05 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 20.00 | 0.45 | 1.35 | 0.90 | 0.90 | -0.20 | -18.19% | 0.04 | 2 | 16 | 2.01 | -0.12 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 21.00 | 0.55 | 1.25 | 0.90 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.84 | -0.15 | 0.02 | -0.08 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 22.00 | 0.65 | 1.95 | 1.30 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.92 | -0.17 | 0.02 | -0.08 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 23.00 | 1.00 | 2.00 | 1.50 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.87 | -0.20 | 0.03 | -0.09 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 24.00 | 0.85 | 2.20 | 1.53 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.68 | -0.23 | 0.03 | -0.10 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 25.00 | 1.35 | 2.45 | 1.90 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.70 | -0.27 | 0.03 | -0.10 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 26.00 | 1.65 | 2.85 | 2.25 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.67 | -0.31 | 0.04 | -0.11 | 4/28/2026 | 5/1/2026 3:59:42 PM EST |
| 27.00 | 2.00 | 3.00 | 2.50 | 2.50 | -0.59 | -19.10% | 0.09 | 2 | 7 | 1.57 | -0.35 | 0.04 | -0.11 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 28.00 | 2.40 | 3.40 | 2.90 | 3.50 | -2.10 | -37.50% | 0.10 | 1 | 3 | 1.53 | -0.39 | 0.04 | -0.11 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 29.00 | 2.80 | 3.90 | 3.35 | 4.30 | -1.85 | -30.09% | 0.12 | 3 | 3 | 1.50 | -0.44 | 0.04 | -0.12 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 30.00 | 3.10 | 4.40 | 3.75 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.42 | -0.48 | 0.05 | -0.12 | 4/20/2026 | 5/1/2026 3:59:42 PM EST |
| 31.00 | 3.90 | 5.00 | 4.45 | 7.79 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.45 | -0.53 | 0.05 | -0.12 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 32.00 | 4.50 | 5.60 | 5.05 | % | 0.16 | 0 | 0 | 1.42 | -0.57 | 0.05 | -0.11 | 5/1/2026 3:59:42 PM EST | |||
| 33.00 | 5.00 | 6.30 | 5.65 | % | 0.17 | 0 | 0 | 1.37 | -0.62 | 0.05 | -0.11 | 5/1/2026 3:59:42 PM EST | |||
| 34.00 | 5.70 | 7.00 | 6.35 | % | 0.19 | 0 | 0 | 1.34 | -0.67 | 0.04 | -0.10 | 5/1/2026 3:59:42 PM EST | |||
| 35.00 | 6.60 | 7.70 | 7.15 | % | 0.20 | 0 | 0 | 1.35 | -0.71 | 0.04 | -0.09 | 5/1/2026 3:59:42 PM EST | |||
| 36.00 | 7.30 | 9.30 | 8.30 | % | 0.23 | 0 | 0 | 1.49 | -0.75 | 0.04 | -0.08 | 5/1/2026 3:59:42 PM EST | |||
| 37.00 | 7.60 | 9.90 | 8.75 | % | 0.24 | 0 | 0 | 2.07 | -0.79 | 0.04 | -0.08 | 5/1/2026 3:59:42 PM EST | |||
| 38.00 | 8.20 | 11.30 | 9.75 | % | 0.26 | 0 | 0 | 2.27 | -0.84 | 0.03 | -0.06 | 5/1/2026 3:59:42 PM EST | |||
| 39.00 | 9.20 | 12.10 | 10.65 | % | 0.27 | 0 | 0 | 2.27 | -0.87 | 0.03 | -0.05 | 5/1/2026 3:59:42 PM EST | |||
| 40.00 | 9.90 | 13.20 | 11.55 | % | 0.29 | 0 | 0 | 2.41 | -0.88 | 0.03 | -0.05 | 5/1/2026 3:59:42 PM EST | |||
| 41.00 | 10.90 | 14.10 | 12.50 | % | 0.30 | 0 | 0 | 2.54 | -0.88 | 0.03 | -0.05 | 5/1/2026 3:59:42 PM EST | |||
| 42.00 | 11.80 | 14.60 | 13.20 | % | 0.31 | 0 | 0 | 2.27 | -0.89 | 0.02 | -0.05 | 5/1/2026 3:59:42 PM EST | |||
| 43.00 | 12.70 | 15.90 | 14.30 | % | 0.33 | 0 | 0 | 2.51 | -0.91 | 0.02 | -0.05 | 5/1/2026 3:59:42 PM EST | |||
| 44.00 | 13.50 | 16.80 | 15.15 | % | 0.34 | 0 | 0 | 2.68 | -0.92 | 0.02 | -0.04 | 5/1/2026 3:59:42 PM EST | |||
| 45.00 | 14.50 | 17.80 | 16.15 | % | 0.36 | 0 | 0 | 2.60 | -0.94 | 0.02 | -0.03 | 5/1/2026 3:59:42 PM EST | |||
| 46.00 | 15.30 | 19.00 | 17.15 | % | 0.37 | 0 | 0 | 2.78 | -0.94 | 0.01 | -0.03 | 5/1/2026 3:59:42 PM EST |