Options Chain for ARGAN INC COM (AGX) - $167.90 as of 5/8/2025 7:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 104.50 | 108.20 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 70.00 | 99.10 | 103.20 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 75.00 | 94.40 | 98.20 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 80.00 | 89.30 | 93.50 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 85.00 | 84.30 | 88.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 90.00 | 79.30 | 83.50 | 31.15 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:52 PM EST |
| 95.00 | 74.30 | 78.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 100.00 | 69.30 | 73.30 | 41.55 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:52 PM EST |
| 105.00 | 64.20 | 68.30 | 59.21 | 0.00 | 0.00% | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 110.00 | 59.40 | 63.50 | 14.90 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:52 PM EST |
| 115.00 | 54.40 | 58.50 | 15.19 | 0.00 | 0.00% | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:52 PM EST |
| 120.00 | 49.40 | 53.60 | 24.95 | 0.00 | 0.00% | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:52 PM EST |
| 125.00 | 44.70 | 48.40 | 25.53 | 0.00 | 0.00% | 0 | 14 | 1.75 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:52 PM EST |
| 130.00 | 39.80 | 43.30 | 44.23 | +21.88 | +97.90% | 40 | 47 | 1.63 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 135.00 | 34.80 | 38.50 | 33.15 | 0.00 | 0.00% | 0 | 11 | 1.48 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/8/2025 3:28:52 PM EST |
| 140.00 | 29.90 | 33.70 | 34.43 | +12.63 | +57.94% | 40 | 52 | 1.30 | 0.99 | 0.00 | -0.06 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 145.00 | 25.10 | 28.80 | 26.64 | +2.94 | +12.41% | 1 | 17 | 1.18 | 0.97 | 0.00 | -0.17 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 150.00 | 20.90 | 24.10 | 22.53 | +4.68 | +26.22% | 1 | 112 | 1.08 | 0.94 | 0.01 | -0.23 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 155.00 | 16.50 | 19.80 | 17.45 | +1.70 | +10.80% | 1 | 90 | 0.96 | 0.90 | 0.01 | -0.29 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 160.00 | 12.50 | 14.90 | 15.21 | +2.81 | +22.67% | 8 | 99 | 0.47 | 0.83 | 0.02 | -0.35 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 165.00 | 9.30 | 10.40 | 11.50 | +3.21 | +38.73% | 13 | 99 | 0.51 | 0.74 | 0.02 | -0.40 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 170.00 | 5.10 | 8.90 | 7.37 | +1.62 | +28.18% | 3 | 62 | 0.57 | 0.63 | 0.03 | -0.43 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 175.00 | 2.60 | 4.80 | 6.00 | +1.35 | +29.04% | 120 | 194 | 0.49 | 0.50 | 0.03 | -0.43 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 180.00 | 0.80 | 4.40 | 2.85 | +0.72 | +33.81% | 16 | 269 | 0.46 | 0.37 | 0.03 | -0.40 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 185.00 | 0.50 | 2.30 | 1.80 | +0.30 | +20.00% | 3 | 110 | 0.58 | 0.27 | 0.02 | -0.35 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 190.00 | 0.50 | 1.75 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.19 | 0.02 | -0.29 | 5/6/2025 | 5/8/2025 3:28:52 PM EST |
| 195.00 | 0.05 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.13 | 0.01 | -0.24 | 4/8/2025 | 5/8/2025 3:28:52 PM EST |
| 200.00 | 0.00 | 0.90 | 0.60 | -0.05 | -7.70% | 11 | 400 | 0.65 | 0.09 | 0.01 | -0.18 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.40 | 0.01 | -0.34 | -97.15% | 1 | 91 | 3.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 70.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 18 | 3.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 75.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 90.00 | 0.00 | 0.80 | 2.01 | 0.00 | 0.00% | 0 | 31 | 2.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/8/2025 3:28:52 PM EST |
| 95.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 7 | 3.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:28:52 PM EST |
| 100.00 | 0.00 | 0.15 | 0.09 | +0.04 | +80.00% | 2 | 152 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 105.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 28 | 2.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:52 PM EST |
| 110.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 49 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:52 PM EST |
| 115.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 62 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 120.00 | 0.05 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 407 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 125.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 105 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 34 | 1.53 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 135.00 | 0.00 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 23 | 1.58 | 0.00 | 0.00 | -0.02 | 5/6/2025 | 5/8/2025 3:28:52 PM EST |
| 140.00 | 0.10 | 1.45 | 0.35 | -0.55 | -61.12% | 1 | 55 | 1.19 | -0.01 | 0.00 | -0.06 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 145.00 | 0.15 | 2.10 | 1.05 | 0.00 | 0.00% | 0 | 183 | 0.76 | -0.03 | 0.00 | -0.17 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 150.00 | 0.25 | 1.80 | 0.70 | -0.90 | -56.25% | 2 | 51 | 0.70 | -0.06 | 0.01 | -0.23 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 155.00 | 0.75 | 2.50 | 1.18 | -1.57 | -57.10% | 3 | 19 | 0.68 | -0.10 | 0.01 | -0.29 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 160.00 | 1.80 | 3.30 | 2.20 | -1.50 | -40.55% | 10 | 214 | 0.65 | -0.17 | 0.02 | -0.35 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 165.00 | 3.40 | 5.10 | 3.18 | -2.72 | -46.11% | 9 | 51 | 0.59 | -0.26 | 0.02 | -0.40 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 170.00 | 4.00 | 7.30 | 4.00 | -2.83 | -41.44% | 12 | 7 | 0.63 | -0.37 | 0.03 | -0.43 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 175.00 | 6.60 | 9.80 | 7.00 | -4.70 | -40.18% | 1 | 3 | 0.62 | -0.50 | 0.03 | -0.43 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 180.00 | 10.10 | 12.90 | % | 0 | 0 | 0.59 | -0.63 | 0.03 | -0.40 | 5/8/2025 3:28:52 PM EST | |||
| 185.00 | 13.40 | 16.40 | % | 0 | 0 | 0.80 | -0.73 | 0.02 | -0.35 | 5/8/2025 3:28:52 PM EST | |||
| 190.00 | 17.80 | 21.50 | % | 0 | 0 | 0.78 | -0.81 | 0.02 | -0.29 | 5/8/2025 3:28:52 PM EST | |||
| 195.00 | 22.40 | 26.10 | % | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.24 | 5/8/2025 3:28:52 PM EST | |||
| 200.00 | 27.10 | 31.00 | % | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.18 | 5/8/2025 3:28:52 PM EST |