Options Chain for ASSURED GUARANTY LTD COM (AGO) - $81.10 as of 4/6/2026 7:05:19 AM 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 | 35.20 | 38.20 | 36.70 | % | 0.82 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 50.00 | 29.40 | 33.20 | 31.30 | % | 0.63 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 55.00 | 24.40 | 28.40 | 26.40 | % | 0.48 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 60.00 | 19.40 | 23.20 | 21.30 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 65.00 | 14.40 | 18.30 | 16.35 | % | 0.25 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 70.00 | 10.30 | 13.20 | 11.75 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 75.00 | 5.50 | 8.50 | 7.00 | % | 0.09 | 0 | 0 | 0.84 | 0.92 | 0.03 | -0.04 | 4/6/2026 1:58:36 PM EST | |||
| 80.00 | 2.40 | 2.75 | 2.58 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 752 | 0.30 | 0.64 | 0.09 | -0.08 | 3/31/2026 | 4/6/2026 1:58:36 PM EST |
| 85.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.28 | 0.17 | 0.07 | -0.04 | 4/1/2026 | 4/6/2026 1:58:36 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,205 | 0.80 | 0.01 | 0.01 | -0.01 | 4/6/2026 1:58:36 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 553 | 0.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 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 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 75.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 3 | 80 | 0.37 | -0.08 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 1:58:36 PM EST |
| 80.00 | 0.80 | 1.15 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.29 | -0.36 | 0.09 | -0.08 | 4/2/2026 | 4/6/2026 1:58:36 PM EST |
| 85.00 | 2.55 | 5.50 | 4.03 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.59 | -0.83 | 0.07 | -0.04 | 3/27/2026 | 4/6/2026 1:58:36 PM EST |
| 90.00 | 6.70 | 10.00 | 8.35 | % | 0.09 | 0 | 1 | 0.92 | -0.99 | 0.01 | -0.01 | 4/6/2026 1:58:36 PM EST | |||
| 95.00 | 11.60 | 15.70 | 13.65 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 100.00 | 16.60 | 20.70 | 18.65 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 105.00 | 21.60 | 25.60 | 23.60 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 110.00 | 26.70 | 29.90 | 28.30 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 115.00 | 31.60 | 35.70 | 33.65 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 120.00 | 36.60 | 40.10 | 38.35 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 125.00 | 41.60 | 45.70 | 43.65 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 130.00 | 47.00 | 50.70 | 48.85 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST | |||
| 135.00 | 51.70 | 55.70 | 53.70 | % | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:36 PM EST |