Options Chain for AGILYSYS INC COM (AGYS) - $112.83 as of 7/8/2026 12:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 71.20 | 74.00 | 72.60 | % | 2.07 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 40.00 | 66.20 | 69.00 | 67.60 | % | 1.69 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 45.00 | 60.90 | 64.00 | 62.45 | % | 1.39 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 50.00 | 56.20 | 59.10 | 57.65 | % | 1.15 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 55.00 | 51.30 | 54.10 | 52.70 | 34.00 | 0.00 | 0.00% | 0.96 | 0 | 79 | 3.22 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/8/2026 12:58:50 PM EST |
| 60.00 | 46.10 | 49.10 | 47.60 | 38.52 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 12:58:50 PM EST |
| 65.00 | 41.10 | 44.10 | 42.60 | 45.02 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:50 PM EST |
| 70.00 | 36.10 | 39.10 | 37.60 | 15.50 | 0.00 | 0.00% | 0.54 | 0 | 11 | 2.16 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 12:58:50 PM EST |
| 75.00 | 31.20 | 34.10 | 32.65 | 17.00 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 12:58:50 PM EST |
| 80.00 | 26.10 | 28.90 | 27.50 | 21.25 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:58:50 PM EST |
| 85.00 | 21.30 | 24.10 | 22.70 | 25.75 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.30 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 12:58:50 PM EST |
| 90.00 | 16.20 | 19.20 | 17.70 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 33 | 1.08 | 0.98 | 0.00 | -0.05 | 6/26/2026 | 7/8/2026 12:58:50 PM EST |
| 95.00 | 11.30 | 14.30 | 12.80 | 16.30 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.88 | 0.94 | 0.01 | -0.22 | 7/2/2026 | 7/8/2026 12:58:50 PM EST |
| 100.00 | 7.10 | 10.10 | 8.60 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.70 | 0.84 | 0.03 | -0.27 | 7/6/2026 | 7/8/2026 12:58:50 PM EST |
| 105.00 | 3.90 | 6.70 | 5.30 | 7.10 | -2.50 | -26.05% | 0.05 | 1 | 36 | 0.55 | 0.67 | 0.04 | -0.30 | 7/8/2026 | 7/8/2026 12:58:50 PM EST |
| 110.00 | 1.35 | 4.90 | 3.13 | 4.00 | -2.00 | -33.34% | 0.03 | 298 | 28 | 0.54 | 0.46 | 0.04 | -0.28 | 7/8/2026 | 7/8/2026 12:58:50 PM EST |
| 115.00 | 0.00 | 3.10 | 1.55 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.86 | 0.27 | 0.04 | -0.21 | 7/1/2026 | 7/8/2026 12:58:50 PM EST |
| 120.00 | 0.00 | 2.70 | 1.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.97 | 0.13 | 0.02 | -0.13 | 7/1/2026 | 7/8/2026 12:58:50 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.05 | 0.01 | -0.06 | 4/30/2026 | 7/8/2026 12:58:50 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.02 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 12:58:50 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.38 | 0.01 | 0.00 | -0.01 | 7/8/2026 12:58:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 12:58:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:58:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.99 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 12:58:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/8/2026 12:58:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/8/2026 12:58:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/8/2026 12:58:50 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/8/2026 12:58:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 12:58:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 12:58:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:58:50 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 12:58:50 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.60 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/8/2026 12:58:50 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | -0.01 | 0.00 | -0.05 | 6/26/2026 | 7/8/2026 12:58:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.06 | 0.01 | -0.22 | 7/1/2026 | 7/8/2026 12:58:50 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 21.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.16 | 0.03 | -0.27 | 5/26/2026 | 7/8/2026 12:58:50 PM EST |
| 105.00 | 1.50 | 3.40 | 2.45 | 2.00 | -15.60 | -88.64% | 0.02 | 1 | 2 | 0.59 | -0.33 | 0.04 | -0.30 | 7/8/2026 | 7/8/2026 12:58:50 PM EST |
| 110.00 | 3.30 | 5.70 | 4.50 | 31.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.54 | 0.04 | -0.28 | 5/26/2026 | 7/8/2026 12:58:50 PM EST |
| 115.00 | 7.20 | 9.50 | 8.35 | % | 0.07 | 0 | 0 | 0.72 | -0.73 | 0.04 | -0.21 | 7/8/2026 12:58:50 PM EST | |||
| 120.00 | 11.40 | 14.60 | 13.00 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -0.87 | 0.02 | -0.13 | 6/26/2026 | 7/8/2026 12:58:50 PM EST |
| 125.00 | 16.00 | 19.10 | 17.55 | % | 0.14 | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.06 | 7/8/2026 12:58:50 PM EST | |||
| 130.00 | 21.00 | 24.00 | 22.50 | % | 0.17 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 7/8/2026 12:58:50 PM EST | |||
| 135.00 | 26.00 | 28.90 | 27.45 | 45.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 7/8/2026 12:58:50 PM EST |
| 140.00 | 31.00 | 33.90 | 32.45 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 145.00 | 36.00 | 38.90 | 37.45 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 150.00 | 41.00 | 43.80 | 42.40 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 155.00 | 46.00 | 48.80 | 47.40 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 160.00 | 51.00 | 53.80 | 52.40 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 165.00 | 56.00 | 58.80 | 57.40 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 170.00 | 61.00 | 63.80 | 62.40 | % | 0.37 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 175.00 | 66.00 | 68.90 | 67.45 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 180.00 | 71.00 | 73.80 | 72.40 | % | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 185.00 | 76.00 | 79.20 | 77.60 | % | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST | |||
| 190.00 | 81.00 | 83.90 | 82.45 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:50 PM EST |