Options Chain for ASSURED GUARANTY LTD COM (AGO) - $85.37 as of 5/28/2025 4:21:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.30 | 41.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 50.00 | 32.40 | 36.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 55.00 | 27.40 | 31.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 60.00 | 23.90 | 26.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 65.00 | 18.50 | 21.60 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 70.00 | 12.60 | 16.80 | % | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.02 | 5/28/2025 2:59:02 PM EST | |||
| 75.00 | 8.40 | 12.00 | % | 0 | 0 | 0.76 | 0.89 | 0.02 | -0.05 | 5/28/2025 2:59:02 PM EST | |||
| 80.00 | 3.20 | 7.20 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.76 | 0.04 | -0.06 | 4/25/2025 | 5/28/2025 2:59:02 PM EST |
| 85.00 | 1.65 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.52 | 0.06 | -0.07 | 5/22/2025 | 5/28/2025 2:59:02 PM EST |
| 90.00 | 0.30 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 354 | 0.25 | 0.25 | 0.05 | -0.05 | 5/20/2025 | 5/28/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 441 | 0.42 | 0.08 | 0.02 | -0.02 | 5/12/2025 | 5/28/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 70.00 | 0.10 | 0.75 | % | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.02 | 5/28/2025 2:59:02 PM EST | |||
| 75.00 | 0.20 | 0.75 | % | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.05 | 5/28/2025 2:59:02 PM EST | |||
| 80.00 | 0.65 | 1.10 | 0.86 | 0.00 | 0.00% | 0 | 49 | 0.34 | -0.24 | 0.04 | -0.06 | 5/21/2025 | 5/28/2025 2:59:02 PM EST |
| 85.00 | 2.20 | 2.75 | 2.80 | 0.00 | 0.00% | 0 | 29 | 0.33 | -0.48 | 0.06 | -0.07 | 5/23/2025 | 5/28/2025 2:59:02 PM EST |
| 90.00 | 4.70 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.75 | 0.05 | -0.05 | 5/23/2025 | 5/28/2025 2:59:02 PM EST |
| 95.00 | 8.70 | 11.70 | % | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.02 | 5/28/2025 2:59:02 PM EST | |||
| 100.00 | 13.70 | 16.70 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 105.00 | 18.70 | 22.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 110.00 | 23.70 | 27.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 115.00 | 28.70 | 32.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 120.00 | 34.30 | 37.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST |