Options Chain for ASSURED GUARANTY LTD COM (AGO) - $90.54 as of 11/28/2025 8:42:16 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 | 43.80 | 47.00 | 45.40 | % | 1.01 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 50.00 | 39.00 | 42.00 | 40.50 | % | 0.81 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 55.00 | 34.00 | 37.00 | 35.50 | % | 0.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 60.00 | 29.10 | 32.00 | 30.55 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 65.00 | 24.10 | 27.10 | 25.60 | % | 0.39 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 70.00 | 19.20 | 22.10 | 20.65 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 75.00 | 14.20 | 17.60 | 15.90 | % | 0.21 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 80.00 | 9.20 | 12.30 | 10.75 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 85.00 | 4.40 | 8.00 | 6.20 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | 0.89 | 0.04 | -0.02 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 0.75 | 3.30 | 2.03 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.19 | 0.56 | 0.09 | -0.04 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.06 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 1 | 0.49 | 0.02 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 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 | 2.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 0.10 | 2.30 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.11 | 0.04 | -0.02 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 0.40 | 2.95 | 1.68 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.23 | -0.44 | 0.09 | -0.04 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 2.85 | 6.50 | 4.68 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.84 | 0.06 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 100.00 | 7.40 | 11.20 | 9.30 | % | 0.09 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 105.00 | 13.00 | 16.00 | 14.50 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 110.00 | 18.00 | 21.00 | 19.50 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 115.00 | 23.10 | 26.00 | 24.55 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 120.00 | 28.10 | 31.00 | 29.55 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |