Options Chain for ASSURED GUARANTY LTD COM (AGO) - $73.20 as of 6/4/2026 6:52:44 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 | 26.80 | 30.90 | 28.85 | % | 0.64 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 50.00 | 21.90 | 25.70 | 23.80 | % | 0.48 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 55.00 | 16.90 | 20.90 | 18.90 | 21.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 3:59:51 PM EST |
| 60.00 | 12.70 | 15.80 | 14.25 | % | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 65.00 | 8.00 | 10.50 | 9.25 | % | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 6/4/2026 3:59:51 PM EST | |||
| 70.00 | 3.00 | 5.80 | 4.40 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | 0.88 | 0.05 | -0.04 | 6/1/2026 | 6/4/2026 3:59:51 PM EST |
| 75.00 | 0.55 | 1.40 | 0.98 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | 0.41 | 0.11 | -0.06 | 5/22/2026 | 6/4/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.54 | 0.05 | 0.03 | -0.01 | 5/19/2026 | 6/4/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/4/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 6/4/2026 3:59:51 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.31 | -0.12 | 0.05 | -0.04 | 6/3/2026 | 6/4/2026 3:59:51 PM EST |
| 75.00 | 0.75 | 2.70 | 1.73 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.39 | -0.59 | 0.11 | -0.06 | 6/1/2026 | 6/4/2026 3:59:51 PM EST |
| 80.00 | 4.40 | 6.90 | 5.65 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.53 | -0.95 | 0.03 | -0.01 | 5/27/2026 | 6/4/2026 3:59:51 PM EST |
| 85.00 | 9.30 | 11.90 | 10.60 | 10.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:51 PM EST |
| 90.00 | 14.30 | 17.10 | 15.70 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 95.00 | 19.30 | 22.30 | 20.80 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 100.00 | 24.30 | 28.00 | 26.15 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 105.00 | 29.40 | 32.30 | 30.85 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 110.00 | 34.40 | 37.20 | 35.80 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 115.00 | 39.40 | 42.20 | 40.80 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 120.00 | 44.40 | 47.20 | 45.80 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST |