Options Chain for ARGAN INC COM (AGX) - $292.22 as of 10/29/2025 8:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 140.60 | 144.50 | 142.55 | 127.50 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 155.00 | 135.50 | 140.00 | 137.75 | 122.50 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 160.00 | 130.60 | 135.00 | 132.80 | 131.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 165.00 | 125.50 | 130.00 | 127.75 | 112.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 170.00 | 120.50 | 124.40 | 122.45 | % | 0.72 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 175.00 | 115.50 | 120.00 | 117.75 | % | 0.67 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 180.00 | 110.50 | 115.00 | 112.75 | 107.75 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 185.00 | 105.80 | 110.00 | 107.90 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 190.00 | 101.00 | 105.00 | 103.00 | % | 0.54 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 10/29/2025 3:59:50 PM EST | |||
| 195.00 | 96.00 | 99.60 | 97.80 | % | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 10/29/2025 3:59:50 PM EST | |||
| 200.00 | 91.60 | 94.70 | 93.15 | 92.90 | -2.50 | -2.63% | 0.47 | 1 | 5 | 1.01 | 0.99 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 210.00 | 81.90 | 84.90 | 83.40 | 85.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 220.00 | 72.20 | 75.40 | 73.80 | 75.80 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.92 | 0.97 | 0.00 | -0.07 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 230.00 | 62.70 | 66.00 | 64.35 | 68.50 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.86 | 0.94 | 0.00 | -0.11 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 240.00 | 54.00 | 57.00 | 55.50 | 41.91 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.67 | 0.90 | 0.00 | -0.16 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 250.00 | 45.10 | 48.10 | 46.60 | 49.30 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.63 | 0.85 | 0.00 | -0.23 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 260.00 | 37.30 | 40.60 | 38.95 | 43.38 | +5.28 | +13.86% | 0.15 | 1 | 78 | 0.64 | 0.79 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 270.00 | 30.70 | 33.70 | 32.20 | 32.17 | +1.22 | +3.95% | 0.12 | 2 | 99 | 0.66 | 0.72 | 0.01 | -0.34 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 280.00 | 24.50 | 27.60 | 26.05 | 22.85 | 0.00 | 0.00% | 0.09 | 0 | 136 | 0.64 | 0.64 | 0.01 | -0.38 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 290.00 | 19.50 | 22.00 | 20.75 | 20.50 | +2.10 | +11.42% | 0.07 | 3 | 1,280 | 0.66 | 0.56 | 0.01 | -0.41 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 300.00 | 14.40 | 17.40 | 15.90 | 18.10 | +4.16 | +29.85% | 0.05 | 10 | 119 | 0.64 | 0.47 | 0.01 | -0.41 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 310.00 | 9.90 | 13.60 | 11.75 | 15.87 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.63 | 0.39 | 0.01 | -0.40 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 320.00 | 7.50 | 10.60 | 9.05 | 10.30 | +1.60 | +18.40% | 0.03 | 8 | 121 | 0.63 | 0.32 | 0.01 | -0.37 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 330.00 | 5.30 | 7.90 | 6.60 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.63 | 0.25 | 0.01 | -0.33 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 340.00 | 3.50 | 6.20 | 4.85 | 4.70 | -1.34 | -22.19% | 0.01 | 11 | 74 | 0.63 | 0.19 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 350.00 | 2.15 | 5.40 | 3.78 | 3.60 | -0.50 | -12.20% | 0.01 | 2 | 66 | 0.64 | 0.14 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 360.00 | 1.70 | 4.00 | 2.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | 0.11 | 0.00 | -0.20 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 370.00 | 0.95 | 4.20 | 2.58 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.08 | 0.00 | -0.16 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 380.00 | 0.05 | 4.00 | 2.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.63 | 0.05 | 0.00 | -0.12 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 390.00 | 0.05 | 3.80 | 1.93 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | 0.04 | 0.00 | -0.09 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.03 | 0.00 | -0.07 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 3.60 | 1.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.02 | 0.00 | -0.05 | 10/20/2025 | 10/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 175.00 | 0.05 | 2.60 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 3.50 | 1.75 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.47 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/29/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 3.50 | 1.75 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 3.50 | 1.75 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.34 | 0.00 | 0.00 | -0.03 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 3.50 | 1.75 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | 0.00 | 0.00 | -0.03 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 1.55 | +0.14 | +9.93% | 0.00 | 3 | 42 | 0.93 | -0.01 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 210.00 | 0.15 | 1.15 | 0.65 | 0.88 | -1.74 | -66.42% | 0.00 | 1 | 130 | 0.71 | -0.02 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 220.00 | 0.35 | 1.60 | 0.98 | 0.53 | -1.47 | -73.50% | 0.00 | 10 | 184 | 0.68 | -0.03 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 230.00 | 0.55 | 3.90 | 2.23 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.71 | -0.06 | 0.00 | -0.11 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 240.00 | 1.80 | 3.90 | 2.85 | 2.85 | +0.60 | +26.67% | 0.01 | 10 | 85 | 0.68 | -0.10 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 250.00 | 2.50 | 4.00 | 3.25 | 3.25 | -0.75 | -18.75% | 0.01 | 8 | 142 | 0.61 | -0.15 | 0.00 | -0.23 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 260.00 | 3.50 | 7.20 | 5.35 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.61 | -0.21 | 0.01 | -0.29 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 270.00 | 7.10 | 10.00 | 8.55 | 9.10 | +0.47 | +5.45% | 0.03 | 5 | 64 | 0.63 | -0.28 | 0.01 | -0.34 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 280.00 | 10.70 | 14.50 | 12.60 | 12.30 | +0.45 | +3.80% | 0.04 | 17 | 36 | 0.64 | -0.36 | 0.01 | -0.38 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 290.00 | 15.40 | 18.20 | 16.80 | 15.60 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.63 | -0.44 | 0.01 | -0.41 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 300.00 | 20.70 | 22.90 | 21.80 | 20.60 | -0.60 | -2.83% | 0.07 | 6 | 8 | 0.62 | -0.53 | 0.01 | -0.41 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 310.00 | 26.60 | 29.00 | 27.80 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.61 | -0.61 | 0.01 | -0.40 | 10/16/2025 | 10/29/2025 3:59:50 PM EST |
| 320.00 | 33.70 | 36.90 | 35.30 | 46.67 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | -0.68 | 0.01 | -0.37 | 10/14/2025 | 10/29/2025 3:59:50 PM EST |
| 330.00 | 41.40 | 44.90 | 43.15 | 64.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.33 | 10/9/2025 | 10/29/2025 3:59:50 PM EST |
| 340.00 | 49.60 | 52.50 | 51.05 | 46.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.62 | -0.81 | 0.01 | -0.29 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 350.00 | 58.80 | 62.00 | 60.40 | % | 0.17 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.24 | 10/29/2025 3:59:50 PM EST | |||
| 360.00 | 67.50 | 70.80 | 69.15 | % | 0.19 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.20 | 10/29/2025 3:59:50 PM EST | |||
| 370.00 | 76.80 | 80.20 | 78.50 | % | 0.21 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.16 | 10/29/2025 3:59:50 PM EST | |||
| 380.00 | 86.30 | 90.50 | 88.40 | % | 0.23 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.12 | 10/29/2025 3:59:50 PM EST | |||
| 390.00 | 96.00 | 100.50 | 98.25 | % | 0.25 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.09 | 10/29/2025 3:59:50 PM EST | |||
| 400.00 | 105.50 | 109.50 | 107.50 | % | 0.27 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.07 | 10/29/2025 3:59:50 PM EST | |||
| 410.00 | 115.50 | 120.00 | 117.75 | % | 0.29 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 10/29/2025 3:59:50 PM EST |