Options Chain for ASSURED GUARANTY LTD COM (AGO) - $75.43 as of 8/9/2026 8:06:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.40 | 37.30 | 35.35 | % | 0.88 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 45.00 | 28.30 | 32.30 | 30.30 | % | 0.67 | 0 | 0 | 2.34 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 50.00 | 23.50 | 27.30 | 25.40 | % | 0.51 | 0 | 0 | 1.95 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 55.00 | 18.50 | 22.40 | 20.45 | % | 0.37 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 60.00 | 13.50 | 17.40 | 15.45 | % | 0.26 | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 65.00 | 8.50 | 12.40 | 10.45 | % | 0.16 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 70.00 | 4.30 | 7.60 | 5.95 | % | 0.09 | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 75.00 | 0.70 | 3.70 | 2.20 | % | 0.03 | 0 | 0 | 0.55 | 0.58 | 0.10 | -0.07 | 8/7/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.41 | 0.14 | 0.06 | -0.04 | 7/15/2026 | 8/7/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.05 | 1.03 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.87 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.66 | -0.07 | 0.03 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 75.00 | 0.90 | 1.45 | 1.18 | 1.35 | +0.85 | +170.00% | 0.02 | 47 | 123 | 0.26 | -0.42 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 80.00 | 3.00 | 6.50 | 4.75 | 3.60 | +2.44 | +210.35% | 0.06 | 12 | 58 | 0.68 | -0.86 | 0.06 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 85.00 | 8.00 | 11.30 | 9.65 | 6.85 | +3.85 | +128.34% | 0.11 | 7 | 7 | 0.91 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 90.00 | 13.00 | 15.40 | 14.20 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 95.00 | 18.00 | 21.90 | 19.95 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 100.00 | 23.00 | 26.90 | 24.95 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 105.00 | 28.00 | 31.80 | 29.90 | 21.26 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:53 PM EST |
| 110.00 | 33.00 | 36.80 | 34.90 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 37.90 | 41.70 | 39.80 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST |