Options Chain for ARGAN INC COM (AGX) - $133.63 as of 2/21/2025 7:41:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 42.10 | 47.00 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 37.50 | 42.30 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 32.50 | 37.30 | 49.30 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.96 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 28.00 | 32.70 | % | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.07 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 23.50 | 28.10 | % | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.09 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 19.50 | 23.90 | 26.75 | % | 1 | 0 | 0.64 | 0.83 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 120.00 | 16.00 | 20.00 | 17.40 | -24.10 | -58.08% | 1 | 2 | 0.66 | 0.76 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 12.50 | 16.90 | 21.50 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.69 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 11.00 | 13.60 | 15.40 | -14.60 | -48.67% | 1 | 21 | 0.70 | 0.60 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 7.70 | 11.00 | 15.95 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.52 | 0.02 | -0.18 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 5.80 | 8.70 | 6.10 | -7.15 | -53.97% | 5 | 46 | 0.66 | 0.44 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 4.20 | 6.80 | 5.55 | -5.63 | -50.36% | 4 | 35 | 0.65 | 0.36 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 1.50 | 4.20 | 3.40 | -5.60 | -62.23% | 6 | 55 | 0.55 | 0.29 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 2.20 | 3.10 | 2.30 | -2.70 | -54.00% | 17 | 46 | 0.61 | 0.23 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 1.20 | 3.10 | 1.75 | -2.15 | -55.13% | 7 | 63 | 0.62 | 0.18 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 3.00 | 1.10 | -1.77 | -61.68% | 5 | 30 | 0.78 | 0.13 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 3.30 | 1.60 | -0.40 | -20.00% | 3 | 40 | 0.66 | 0.10 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 3.10 | 1.54 | -0.25 | -13.97% | 2 | 25 | 0.69 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.45 | 1.05 | -0.20 | -16.00% | 10 | 29 | 0.91 | 0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.10 | 2.50 | 1.07 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.04 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.65 | 3.50 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.03 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.02 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.60 | 3.14 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.01 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.01 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.50 | 1.05 | 0.00 | 0.00% | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0 | 23 | 1.61 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.00 | 0.60 | +0.12 | +25.00% | 2 | 73 | 1.01 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.81 | -0.02 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.95 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.04 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.45 | 1.25 | 0.85 | +0.10 | +13.34% | 4 | 47 | 0.60 | -0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 3.30 | 1.10 | +0.15 | +15.79% | 3 | 12 | 0.87 | -0.12 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 0.50 | 4.40 | 1.86 | 0.00 | 0.00% | 0 | 70 | 0.62 | -0.17 | 0.01 | -0.11 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 1.50 | 5.10 | 3.30 | +1.20 | +57.15% | 4 | 150 | 0.60 | -0.24 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 3.50 | 6.10 | 4.94 | +2.34 | +90.00% | 13 | 27 | 0.60 | -0.31 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 5.50 | 8.00 | 7.20 | +2.00 | +38.47% | 9 | 96 | 0.59 | -0.40 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 8.70 | 12.00 | 7.60 | +1.41 | +22.78% | 1 | 68 | 0.66 | -0.48 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 11.50 | 14.70 | 9.10 | -0.18 | -1.94% | 1 | 66 | 0.65 | -0.56 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 14.80 | 18.00 | 16.46 | +4.61 | +38.91% | 5 | 29 | 0.64 | -0.64 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 17.50 | 21.30 | 15.17 | 0.00 | 0.00% | 0 | 51 | 0.59 | -0.71 | 0.01 | -0.15 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 21.50 | 25.80 | 18.25 | 0.00 | 0.00% | 0 | 36 | 0.60 | -0.77 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 25.50 | 30.00 | 12.40 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.82 | 0.01 | -0.11 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 30.00 | 34.30 | 27.30 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.87 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 34.50 | 39.30 | 33.23 | +3.43 | +11.51% | 1 | 9 | 0.90 | -0.90 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 39.50 | 44.20 | 37.88 | +23.50 | +163.43% | 1 | 4 | 0.94 | -0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 44.10 | 49.00 | 39.15 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.95 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 49.00 | 53.70 | 48.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.04 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 54.00 | 58.60 | % | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 59.00 | 63.60 | 21.33 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.98 | 0.00 | -0.02 | 1/22/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 64.00 | 68.70 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 74.00 | 78.70 | 31.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 84.00 | 88.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 94.00 | 98.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 104.00 | 108.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 250.00 | 114.00 | 118.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 260.00 | 124.00 | 128.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |