Options Chain for ASSURED GUARANTY LTD COM (AGO) - $86.93 as of 2/18/2026 8:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.00 | 39.30 | 37.15 | % | 0.74 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 55.00 | 30.00 | 34.20 | 32.10 | % | 0.58 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 60.00 | 25.00 | 29.20 | 27.10 | % | 0.45 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 65.00 | 19.80 | 24.30 | 22.05 | % | 0.34 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 70.00 | 14.80 | 19.30 | 17.05 | % | 0.24 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 75.00 | 10.40 | 13.60 | 12.00 | 11.14 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:48 PM EST |
| 80.00 | 5.50 | 8.50 | 7.00 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 500 | 1.65 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:48 PM EST |
| 85.00 | 1.55 | 2.85 | 2.20 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.65 | 0.83 | 0.12 | -0.12 | 2/9/2026 | 2/18/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.57 | -91.94% | 0.00 | 5 | 47 | 0.72 | 0.03 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:48 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.30 | -0.17 | 0.12 | -0.12 | 2/17/2026 | 2/18/2026 3:59:48 PM EST |
| 90.00 | 1.50 | 4.10 | 2.80 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | -0.97 | 0.05 | -0.02 | 1/13/2026 | 2/18/2026 3:59:48 PM EST |
| 95.00 | 6.50 | 9.80 | 8.15 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:48 PM EST |
| 100.00 | 10.80 | 15.00 | 12.90 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 2/18/2026 3:59:48 PM EST |
| 105.00 | 15.80 | 20.00 | 17.90 | % | 0.17 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 110.00 | 20.80 | 25.00 | 22.90 | % | 0.21 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 115.00 | 25.80 | 30.00 | 27.90 | % | 0.24 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 120.00 | 30.80 | 35.00 | 32.90 | % | 0.27 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 125.00 | 35.80 | 40.00 | 37.90 | % | 0.30 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 130.00 | 40.80 | 45.00 | 42.90 | % | 0.33 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST | |||
| 135.00 | 45.80 | 50.00 | 47.90 | % | 0.35 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:48 PM EST |