Options Chain for ARGAN INC COM (AGX) - $352.69 as of 10/29/2026 2:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 118.30 | 134.30 | 126.30 | % | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.08 | 10/29/2026 1:59:02 PM EST | |||
| 240.00 | 111.70 | 122.40 | 117.05 | % | 0.49 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.15 | 10/29/2026 1:59:02 PM EST | |||
| 250.00 | 101.90 | 112.70 | 107.30 | % | 0.43 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.17 | 10/29/2026 1:59:02 PM EST | |||
| 260.00 | 95.00 | 104.50 | 99.75 | % | 0.38 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.21 | 10/29/2026 1:59:02 PM EST | |||
| 270.00 | 84.60 | 93.70 | 89.15 | % | 0.33 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.25 | 10/29/2026 1:59:02 PM EST | |||
| 280.00 | 75.30 | 84.40 | 79.85 | 73.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.12 | 0.94 | 0.00 | -0.30 | 10/16/2026 | 10/29/2026 1:59:02 PM EST |
| 290.00 | 66.50 | 75.50 | 71.00 | % | 0.24 | 0 | 0 | 1.05 | 0.91 | 0.00 | -0.35 | 10/29/2026 1:59:02 PM EST | |||
| 300.00 | 57.80 | 66.90 | 62.35 | 56.00 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.66 | 0.88 | 0.00 | -0.41 | 10/28/2026 | 10/29/2026 1:59:02 PM EST |
| 310.00 | 50.00 | 58.60 | 54.30 | 51.90 | +14.87 | +40.16% | 0.18 | 6 | 6 | 0.69 | 0.84 | 0.00 | -0.47 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 320.00 | 43.10 | 47.50 | 45.30 | 46.41 | +11.91 | +34.53% | 0.14 | 31 | 46 | 0.67 | 0.79 | 0.00 | -0.52 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 330.00 | 36.00 | 44.00 | 40.00 | 44.60 | +16.50 | +58.72% | 0.12 | 6 | 25 | 0.71 | 0.74 | 0.01 | -0.57 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 340.00 | 30.00 | 37.70 | 33.85 | 37.89 | +13.19 | +53.41% | 0.10 | 14 | 14 | 0.68 | 0.68 | 0.01 | -0.60 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 350.00 | 25.10 | 28.60 | 26.85 | 26.69 | +1.48 | +5.88% | 0.08 | 35 | 64 | 0.63 | 0.62 | 0.01 | -0.62 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 360.00 | 20.60 | 26.00 | 23.30 | 21.80 | +1.68 | +8.35% | 0.06 | 2 | 96 | 0.65 | 0.55 | 0.01 | -0.63 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 370.00 | 16.40 | 20.80 | 18.60 | 21.00 | +3.30 | +18.65% | 0.05 | 20 | 50 | 0.67 | 0.49 | 0.01 | -0.62 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 380.00 | 12.80 | 17.10 | 14.95 | 10.45 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.66 | 0.42 | 0.01 | -0.59 | 10/28/2026 | 10/29/2026 1:59:02 PM EST |
| 390.00 | 10.10 | 14.30 | 12.20 | 11.50 | 0.00 | 0.00% | 0.03 | 10 | 27 | 0.65 | 0.36 | 0.01 | -0.56 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 400.00 | 8.10 | 10.00 | 9.05 | 9.00 | +0.20 | +2.28% | 0.02 | 3 | 99 | 0.65 | 0.31 | 0.01 | -0.51 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 410.00 | 6.10 | 8.50 | 7.30 | 5.70 | +0.94 | +19.75% | 0.02 | 1 | 51 | 0.64 | 0.25 | 0.01 | -0.46 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 420.00 | 4.80 | 7.90 | 6.35 | 6.50 | +1.50 | +30.00% | 0.02 | 3 | 90 | 0.66 | 0.21 | 0.00 | -0.40 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 430.00 | 3.60 | 6.10 | 4.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | 0.17 | 0.00 | -0.35 | 10/27/2026 | 10/29/2026 1:59:02 PM EST |
| 440.00 | 2.80 | 5.30 | 4.05 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.68 | 0.13 | 0.00 | -0.30 | 10/28/2026 | 10/29/2026 1:59:02 PM EST |
| 450.00 | 0.05 | 5.10 | 2.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.57 | 0.10 | 0.00 | -0.24 | 10/27/2026 | 10/29/2026 1:59:02 PM EST |
| 460.00 | 1.00 | 3.70 | 2.35 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.66 | 0.08 | 0.00 | -0.20 | 10/26/2026 | 10/29/2026 1:59:02 PM EST |
| 470.00 | 0.05 | 2.70 | 1.38 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.06 | 0.00 | -0.16 | 10/21/2026 | 10/29/2026 1:59:02 PM EST |
| 480.00 | 0.80 | 3.80 | 2.30 | 1.00 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.75 | 0.05 | 0.00 | -0.13 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 490.00 | 0.05 | 4.90 | 2.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | 0.04 | 0.00 | -0.10 | 10/28/2026 | 10/29/2026 1:59:02 PM EST |
| 500.00 | 0.05 | 2.80 | 1.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.68 | 0.03 | 0.00 | -0.08 | 10/28/2026 | 10/29/2026 1:59:02 PM EST |
| 510.00 | 0.05 | 1.25 | 0.65 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.02 | 0.00 | -0.06 | 10/16/2026 | 10/29/2026 1:59:02 PM EST |
| 520.00 | 0.15 | 0.85 | 0.50 | 0.40 | +0.05 | +14.29% | 0.00 | 5 | 41 | 0.71 | 0.01 | 0.00 | -0.05 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.01 | 0.00 | -0.04 | 10/23/2026 | 10/29/2026 1:59:02 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.01 | 0.00 | -0.03 | 10/23/2026 | 10/29/2026 1:59:02 PM EST |
| 550.00 | 0.00 | 0.65 | 0.33 | 0.14 | +0.09 | +180.00% | 0.00 | 15 | 84 | 0.76 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 10/29/2026 1:59:02 PM EST | |||
| 570.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/29/2026 1:59:02 PM EST | |||
| 580.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 10/29/2026 1:59:02 PM EST | |||
| 590.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 10/29/2026 1:59:02 PM EST | |||
| 600.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | -0.08 | 10/23/2026 | 10/29/2026 1:59:02 PM EST |
| 240.00 | 0.20 | 1.80 | 1.00 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | -0.01 | 0.00 | -0.15 | 10/6/2026 | 10/29/2026 1:59:02 PM EST |
| 250.00 | 0.40 | 1.00 | 0.70 | 0.50 | -1.06 | -67.95% | 0.00 | 1 | 154 | 0.69 | -0.01 | 0.00 | -0.17 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 260.00 | 0.55 | 2.60 | 1.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.86 | -0.02 | 0.00 | -0.21 | 10/27/2026 | 10/29/2026 1:59:02 PM EST |
| 270.00 | 0.65 | 2.05 | 1.35 | 1.50 | +1.20 | +400.00% | 0.01 | 7 | 18 | 0.73 | -0.04 | 0.00 | -0.25 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 280.00 | 1.75 | 2.85 | 2.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | -0.06 | 0.00 | -0.30 | 10/27/2026 | 10/29/2026 1:59:02 PM EST |
| 290.00 | 2.70 | 3.80 | 3.25 | 2.95 | -5.35 | -64.46% | 0.01 | 1 | 31 | 0.73 | -0.09 | 0.00 | -0.35 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 300.00 | 2.20 | 6.70 | 4.45 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.72 | -0.12 | 0.00 | -0.41 | 10/28/2026 | 10/29/2026 1:59:02 PM EST |
| 310.00 | 6.00 | 6.60 | 6.30 | 6.02 | -3.02 | -33.41% | 0.02 | 7 | 35 | 0.72 | -0.16 | 0.00 | -0.47 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 320.00 | 8.20 | 9.70 | 8.95 | 7.53 | -4.36 | -36.67% | 0.03 | 1 | 82 | 0.71 | -0.21 | 0.00 | -0.52 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 330.00 | 11.00 | 13.50 | 12.25 | 9.93 | -8.87 | -47.19% | 0.04 | 1 | 94 | 0.73 | -0.26 | 0.01 | -0.57 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 340.00 | 14.40 | 16.70 | 15.55 | 17.62 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.71 | -0.32 | 0.01 | -0.60 | 10/28/2026 | 10/29/2026 1:59:02 PM EST |
| 350.00 | 18.70 | 21.90 | 20.30 | 39.50 | 0.00 | 0.00% | 0.06 | 0 | 1,159 | 0.71 | -0.38 | 0.01 | -0.62 | 10/22/2026 | 10/29/2026 1:59:02 PM EST |
| 360.00 | 23.70 | 27.20 | 25.45 | 42.70 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.71 | -0.45 | 0.01 | -0.63 | 10/26/2026 | 10/29/2026 1:59:02 PM EST |
| 370.00 | 29.60 | 33.20 | 31.40 | 36.23 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.71 | -0.51 | 0.01 | -0.62 | 10/16/2026 | 10/29/2026 1:59:02 PM EST |
| 380.00 | 36.20 | 39.80 | 38.00 | 49.80 | 0.00 | 0.00% | 0.10 | 0 | 1,508 | 0.72 | -0.57 | 0.01 | -0.59 | 10/26/2026 | 10/29/2026 1:59:02 PM EST |
| 390.00 | 39.30 | 47.30 | 43.30 | 39.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.70 | -0.64 | 0.01 | -0.56 | 10/13/2026 | 10/29/2026 1:59:02 PM EST |
| 400.00 | 47.00 | 55.10 | 51.05 | 40.99 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.63 | -0.69 | 0.01 | -0.51 | 10/2/2026 | 10/29/2026 1:59:02 PM EST |
| 410.00 | 55.20 | 63.50 | 59.35 | 57.50 | -9.30 | -13.93% | 0.14 | 8 | 9 | 0.78 | -0.75 | 0.01 | -0.46 | 10/29/2026 | 10/29/2026 1:59:02 PM EST |
| 420.00 | 63.60 | 72.10 | 67.85 | 75.40 | 0.00 | 0.00% | 0.16 | 0 | 577 | 0.81 | -0.79 | 0.00 | -0.40 | 10/21/2026 | 10/29/2026 1:59:02 PM EST |
| 430.00 | 72.40 | 81.00 | 76.70 | 84.10 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.82 | -0.83 | 0.00 | -0.35 | 10/21/2026 | 10/29/2026 1:59:02 PM EST |
| 440.00 | 80.40 | 90.30 | 85.35 | 93.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.84 | -0.87 | 0.00 | -0.30 | 10/21/2026 | 10/29/2026 1:59:02 PM EST |
| 450.00 | 89.60 | 99.60 | 94.60 | 120.71 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.86 | -0.90 | 0.00 | -0.24 | 10/22/2026 | 10/29/2026 1:59:02 PM EST |
| 460.00 | 99.10 | 109.00 | 104.05 | % | 0.23 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.20 | 10/29/2026 1:59:02 PM EST | |||
| 470.00 | 109.60 | 119.60 | 114.60 | % | 0.24 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.16 | 10/29/2026 1:59:02 PM EST | |||
| 480.00 | 119.20 | 129.40 | 124.30 | 85.35 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.04 | -0.95 | 0.00 | -0.13 | 10/6/2026 | 10/29/2026 1:59:02 PM EST |
| 490.00 | 129.00 | 138.60 | 133.80 | 139.80 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.09 | -0.96 | 0.00 | -0.10 | 10/19/2026 | 10/29/2026 1:59:02 PM EST |
| 500.00 | 136.60 | 152.60 | 144.60 | % | 0.29 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.08 | 10/29/2026 1:59:02 PM EST | |||
| 510.00 | 148.30 | 161.20 | 154.75 | % | 0.30 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.06 | 10/29/2026 1:59:02 PM EST | |||
| 520.00 | 158.30 | 170.80 | 164.55 | % | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 10/29/2026 1:59:02 PM EST | |||
| 530.00 | 168.20 | 181.10 | 174.65 | % | 0.33 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 10/29/2026 1:59:02 PM EST | |||
| 540.00 | 176.40 | 192.40 | 184.40 | % | 0.34 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 10/29/2026 1:59:02 PM EST | |||
| 550.00 | 186.30 | 202.20 | 194.25 | % | 0.35 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.02 | 10/29/2026 1:59:02 PM EST | |||
| 560.00 | 196.90 | 212.30 | 204.60 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.02 | 10/29/2026 1:59:02 PM EST | |||
| 570.00 | 206.30 | 222.80 | 214.55 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 10/29/2026 1:59:02 PM EST | |||
| 580.00 | 216.30 | 232.90 | 224.60 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 10/29/2026 1:59:02 PM EST | |||
| 590.00 | 226.30 | 242.90 | 234.60 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 10/29/2026 1:59:02 PM EST | |||
| 600.00 | 236.30 | 252.90 | 244.60 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:59:02 PM EST |