Options Chain for AGILYSYS INC COM (AGYS) - $106.32 as of 5/30/2025 6:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 63.60 | 68.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 59.00 | 63.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 53.70 | 58.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 49.00 | 53.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 43.80 | 48.50 | 26.26 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 38.70 | 43.50 | 21.71 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 34.00 | 38.50 | 21.43 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 29.00 | 33.50 | 24.70 | 0.00 | 0.00% | 0 | 359 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 24.00 | 28.50 | 25.80 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.98 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 19.00 | 23.90 | 21.48 | +0.73 | +3.52% | 3 | 33 | 1.11 | 0.97 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 14.50 | 19.00 | 17.00 | +0.69 | +4.24% | 1 | 150 | 0.94 | 0.95 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 9.70 | 14.50 | 10.60 | 0.00 | 0.00% | 0 | 46 | 0.81 | 0.87 | 0.02 | -0.06 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 5.50 | 10.40 | 8.04 | 0.00 | 0.00% | 0 | 167 | 0.71 | 0.75 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 2.50 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 71 | 0.35 | 0.57 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 0.05 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 63 | 0.36 | 0.37 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 3.90 | 1.82 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.21 | 0.03 | -0.06 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.10 | 0.02 | -0.04 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 4.80 | 0.11 | -0.17 | -60.72% | 2 | 36 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 4.80 | 0.16 | -0.04 | -20.00% | 1 | 71 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 439 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 123 | 0.65 | -0.02 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.70 | 0.89 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.03 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.05 | 0.01 | -0.03 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.65 | 1.05 | +0.45 | +75.00% | 1 | 33 | 0.59 | -0.13 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 4.80 | 2.11 | 0.00 | 0.00% | 0 | 48 | 0.76 | -0.25 | 0.03 | -0.08 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 1.10 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.43 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 3.60 | 8.50 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.63 | 0.04 | -0.09 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 115.00 | 7.50 | 12.40 | % | 0 | 0 | 0.67 | -0.79 | 0.03 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 120.00 | 12.00 | 16.90 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.04 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |