Options Chain for ASSURED GUARANTY LTD COM (AGO) - $81.44 as of 9/16/2025 1:54:46 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 | 34.90 | 37.30 | 36.10 | % | 0.80 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 50.00 | 30.00 | 32.40 | 31.20 | % | 0.62 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 55.00 | 25.00 | 27.40 | 26.20 | % | 0.48 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 60.00 | 20.10 | 22.40 | 21.25 | % | 0.35 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 65.00 | 15.10 | 17.20 | 16.15 | % | 0.25 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 70.00 | 9.10 | 12.00 | 10.55 | % | 0.15 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 75.00 | 5.20 | 7.50 | 6.35 | % | 0.08 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 80.00 | 0.95 | 1.25 | 1.10 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.29 | 0.60 | 0.19 | -0.12 | 9/11/2025 | 9/16/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.01 | 0.02 | -0.01 | 9/8/2025 | 9/16/2025 12:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 12:58:55 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 12:58:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 12:58:55 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.40 | 0.19 | -0.12 | 9/12/2025 | 9/16/2025 12:58:55 PM EST |
| 85.00 | 4.20 | 5.40 | 4.80 | 4.55 | +0.80 | +21.34% | 0.06 | 5 | 7 | 0.84 | -0.99 | 0.02 | -0.01 | 9/16/2025 | 9/16/2025 12:58:55 PM EST |
| 90.00 | 7.90 | 10.50 | 9.20 | % | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 95.00 | 12.60 | 15.30 | 13.95 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 100.00 | 17.80 | 20.90 | 19.35 | % | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 105.00 | 23.10 | 25.20 | 24.15 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 110.00 | 27.60 | 31.00 | 29.30 | % | 0.27 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 115.00 | 32.60 | 35.90 | 34.25 | % | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 120.00 | 37.60 | 40.40 | 39.00 | % | 0.33 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST | |||
| 125.00 | 42.60 | 46.10 | 44.35 | % | 0.35 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:55 PM EST |