Options Chain for ARGAN INC COM (AGX) - $211.09 as of 7/4/2025 12:29:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 153.90 | 158.30 | 156.10 | % | 2.84 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 60.00 | 148.90 | 153.30 | 151.10 | % | 2.52 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 65.00 | 144.80 | 148.30 | 146.55 | 146.90 | 0.00 | 0.00% | 2.25 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 70.00 | 138.90 | 143.30 | 141.10 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 75.00 | 133.90 | 138.30 | 136.10 | 63.65 | 0.00 | 0.00% | 1.81 | 0 | 10 | 3.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/3/2025 12:58:56 PM EST |
| 80.00 | 128.90 | 133.30 | 131.10 | 65.48 | 0.00 | 0.00% | 1.64 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 7/3/2025 12:58:56 PM EST |
| 85.00 | 123.90 | 128.30 | 126.10 | 37.00 | 0.00 | 0.00% | 1.48 | 0 | 15 | 3.07 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/3/2025 12:58:56 PM EST |
| 90.00 | 118.90 | 123.30 | 121.10 | 39.60 | 0.00 | 0.00% | 1.35 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:56 PM EST |
| 95.00 | 113.90 | 118.30 | 116.10 | 52.75 | 0.00 | 0.00% | 1.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:56 PM EST |
| 100.00 | 109.00 | 113.30 | 111.15 | 108.70 | 0.00 | 0.00% | 1.11 | 0 | 26 | 2.55 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:56 PM EST |
| 105.00 | 104.00 | 108.40 | 106.20 | 21.45 | 0.00 | 0.00% | 1.01 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 7/3/2025 12:58:56 PM EST |
| 110.00 | 99.00 | 103.40 | 101.20 | 109.20 | 0.00 | 0.00% | 0.92 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:56 PM EST |
| 115.00 | 94.00 | 98.40 | 96.20 | 72.83 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/3/2025 12:58:56 PM EST |
| 120.00 | 89.00 | 93.40 | 91.20 | 54.80 | 0.00 | 0.00% | 0.76 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:58:56 PM EST |
| 125.00 | 84.10 | 88.50 | 86.30 | 95.87 | 0.00 | 0.00% | 0.69 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 130.00 | 79.10 | 83.50 | 81.30 | 90.93 | 0.00 | 0.00% | 0.63 | 0 | 39 | 0.00 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 135.00 | 74.20 | 78.50 | 76.35 | 82.20 | 0.00 | 0.00% | 0.57 | 0 | 24 | 1.61 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 7/3/2025 12:58:56 PM EST |
| 140.00 | 69.30 | 73.50 | 71.40 | 82.03 | 0.00 | 0.00% | 0.51 | 0 | 30 | 0.00 | 1.00 | 0.00 | -0.04 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 145.00 | 64.40 | 68.50 | 66.45 | 91.90 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.39 | 0.99 | 0.00 | -0.06 | 6/5/2025 | 7/3/2025 12:58:56 PM EST |
| 150.00 | 60.30 | 63.00 | 61.65 | 71.50 | 0.00 | 0.00% | 0.41 | 0 | 80 | 1.20 | 0.99 | 0.00 | -0.11 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 155.00 | 55.10 | 57.80 | 56.45 | 65.13 | 0.00 | 0.00% | 0.36 | 0 | 31 | 1.26 | 0.97 | 0.00 | -0.15 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 160.00 | 50.20 | 53.00 | 51.60 | 62.30 | 0.00 | 0.00% | 0.32 | 0 | 94 | 1.15 | 0.97 | 0.00 | -0.17 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 165.00 | 45.10 | 49.00 | 47.05 | 40.60 | 0.00 | 0.00% | 0.29 | 0 | 25 | 1.05 | 0.96 | 0.00 | -0.18 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 170.00 | 40.60 | 43.40 | 42.00 | 34.60 | 0.00 | 0.00% | 0.25 | 0 | 69 | 1.01 | 0.93 | 0.00 | -0.24 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 175.00 | 35.80 | 38.80 | 37.30 | 47.00 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.95 | 0.90 | 0.01 | -0.27 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 180.00 | 31.30 | 34.20 | 32.75 | 26.50 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.89 | 0.88 | 0.01 | -0.30 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 185.00 | 26.70 | 29.00 | 27.85 | 22.15 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.48 | 0.85 | 0.01 | -0.32 | 6/20/2025 | 7/3/2025 12:58:56 PM EST |
| 190.00 | 22.30 | 25.00 | 23.65 | 18.65 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.53 | 0.81 | 0.01 | -0.34 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 195.00 | 18.30 | 20.90 | 19.60 | 21.55 | +6.30 | +41.32% | 0.10 | 1 | 138 | 0.53 | 0.77 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 200.00 | 14.80 | 17.70 | 16.25 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.51 | 0.71 | 0.01 | -0.36 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 210.00 | 9.00 | 11.20 | 10.10 | 11.00 | +4.10 | +59.42% | 0.05 | 11 | 94 | 0.53 | 0.56 | 0.02 | -0.37 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 220.00 | 5.20 | 7.70 | 6.45 | 6.65 | +1.17 | +21.35% | 0.03 | 3 | 175 | 0.57 | 0.39 | 0.02 | -0.34 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 230.00 | 2.65 | 4.90 | 3.78 | 3.70 | +1.40 | +60.87% | 0.02 | 11 | 111 | 0.58 | 0.26 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 240.00 | 1.10 | 2.00 | 1.55 | 1.85 | +0.70 | +60.87% | 0.01 | 13 | 114 | 0.53 | 0.16 | 0.01 | -0.21 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 250.00 | 0.10 | 2.20 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.55 | 0.09 | 0.01 | -0.14 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.80 | -0.33 | -29.21% | 0.00 | 2 | 174 | 0.65 | 0.05 | 0.00 | -0.09 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.78 | -0.12 | -13.34% | 0.00 | 1 | 144 | 0.74 | 0.02 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.83 | 0.01 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 7/3/2025 12:58:56 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.72 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/3/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.10 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/3/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.15 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:56 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:56 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/3/2025 12:58:56 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:56 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:58:56 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:58:56 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.15 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.81 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 7/3/2025 12:58:56 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.28 | 0.00 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.40 | 0.00 | 0.00 | -0.04 | 6/16/2025 | 7/3/2025 12:58:56 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.52 | -0.01 | 0.00 | -0.06 | 5/20/2025 | 7/3/2025 12:58:56 PM EST |
| 150.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.42 | -0.01 | 0.00 | -0.11 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 1.31 | +1.16 | +773.34% | 0.00 | 4 | 60 | 0.86 | -0.03 | 0.00 | -0.15 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 160.00 | 0.05 | 3.10 | 1.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.91 | -0.03 | 0.00 | -0.17 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.96 | -0.04 | 0.00 | -0.18 | 6/23/2025 | 7/3/2025 12:58:56 PM EST |
| 170.00 | 0.30 | 1.90 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.75 | -0.07 | 0.00 | -0.24 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 175.00 | 0.05 | 2.15 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | -0.10 | 0.01 | -0.27 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 180.00 | 0.50 | 2.40 | 1.45 | 1.74 | -0.53 | -23.35% | 0.01 | 1 | 101 | 0.64 | -0.12 | 0.01 | -0.30 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 185.00 | 1.15 | 2.95 | 2.05 | 1.95 | -1.07 | -35.43% | 0.01 | 2 | 119 | 0.64 | -0.15 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 190.00 | 1.15 | 3.90 | 2.53 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.59 | -0.19 | 0.01 | -0.34 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 195.00 | 2.85 | 4.70 | 3.78 | 4.53 | -2.27 | -33.39% | 0.02 | 1 | 49 | 0.61 | -0.23 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 200.00 | 3.30 | 6.60 | 4.95 | 4.95 | -3.65 | -42.45% | 0.02 | 5 | 307 | 0.58 | -0.29 | 0.01 | -0.36 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 210.00 | 7.50 | 10.60 | 9.05 | 15.95 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.58 | -0.44 | 0.02 | -0.37 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 220.00 | 13.80 | 16.30 | 15.05 | 14.95 | -8.55 | -36.39% | 0.07 | 5 | 139 | 0.59 | -0.61 | 0.02 | -0.34 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 230.00 | 20.90 | 24.10 | 22.50 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.59 | -0.74 | 0.01 | -0.28 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 240.00 | 29.30 | 32.70 | 31.00 | 23.13 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.69 | -0.84 | 0.01 | -0.21 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 250.00 | 38.00 | 41.60 | 39.80 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.79 | -0.91 | 0.01 | -0.14 | 6/9/2025 | 7/3/2025 12:58:56 PM EST |
| 260.00 | 47.50 | 51.20 | 49.35 | 31.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.90 | -0.95 | 0.00 | -0.09 | 6/5/2025 | 7/3/2025 12:58:56 PM EST |
| 270.00 | 57.40 | 61.30 | 59.35 | % | 0.22 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.05 | 7/3/2025 12:58:56 PM EST | |||
| 280.00 | 67.00 | 71.30 | 69.15 | % | 0.25 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 7/3/2025 12:58:56 PM EST | |||
| 290.00 | 76.90 | 81.30 | 79.10 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/3/2025 12:58:56 PM EST | |||
| 300.00 | 86.90 | 91.30 | 89.10 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 7/3/2025 12:58:56 PM EST |