Options Chain for ASSURED GUARANTY LTD COM (AGO) - $87.23 as of 3/31/2025 3:03:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.10 | 50.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 41.10 | 45.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 36.10 | 40.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 31.10 | 35.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 26.40 | 30.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 65.00 | 21.20 | 25.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 70.00 | 16.20 | 20.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 11.40 | 15.40 | 13.14 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.99 | 0.01 | 0.00 | 1/13/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 7.60 | 9.90 | 8.20 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.89 | 0.02 | -0.03 | 11/4/2024 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 3.80 | 4.80 | 3.13 | -1.07 | -25.48% | 1 | 3 | 0.35 | 0.70 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 0.95 | 1.95 | 1.15 | +0.02 | +1.77% | 2 | 317 | 0.31 | 0.36 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 245 | 0.37 | 0.11 | 0.04 | -0.03 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.02 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 55 | 0.67 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 0.20 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.11 | 0.02 | -0.03 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 0.80 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.30 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 2.65 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 77 | 0.34 | -0.64 | 0.07 | -0.06 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 6.30 | 9.00 | 8.40 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.89 | 0.04 | -0.03 | 2/28/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 10.10 | 13.20 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 105.00 | 15.10 | 18.90 | 16.69 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 19.60 | 23.40 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 24.80 | 28.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 120.00 | 29.80 | 34.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |