Options Chain for AGILYSYS INC COM (AGYS) - $69.90 as of 4/2/2026 7:15:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.20 | 23.00 | 21.10 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:52 PM EST | |||
| 55.00 | 14.30 | 18.00 | 16.15 | 66.18 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 4/2/2026 3:59:52 PM EST |
| 60.00 | 9.20 | 13.10 | 11.15 | % | 0.19 | 0 | 0 | 1.13 | 0.93 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 65.00 | 4.80 | 8.90 | 6.85 | % | 0.11 | 0 | 0 | 0.96 | 0.80 | 0.03 | -0.09 | 4/2/2026 3:59:52 PM EST | |||
| 70.00 | 2.10 | 5.80 | 3.95 | % | 0.06 | 0 | 0 | 0.55 | 0.59 | 0.05 | -0.11 | 4/2/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 3.70 | 1.85 | 24.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | 0.36 | 0.04 | -0.10 | 1/27/2026 | 4/2/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.17 | 0.03 | -0.06 | 3/25/2026 | 4/2/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.07 | 0.02 | -0.03 | 3/4/2026 | 4/2/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 4/2/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.60 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 4/2/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 4/2/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 4/2/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 4/2/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 4/2/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.75 | 1.38 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 4/2/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 6.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 4/2/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 4/2/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 4/2/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 10.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 4/2/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 4/2/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 4/2/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 1 | 1.85 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.30 | -0.07 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.03 | -0.20 | 0.03 | -0.09 | 3/25/2026 | 4/2/2026 3:59:52 PM EST |
| 70.00 | 0.75 | 4.90 | 2.83 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.61 | -0.41 | 0.05 | -0.11 | 2/4/2026 | 4/2/2026 3:59:52 PM EST |
| 75.00 | 3.10 | 7.30 | 5.20 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | -0.64 | 0.04 | -0.10 | 1/27/2026 | 4/2/2026 3:59:52 PM EST |
| 80.00 | 7.40 | 11.20 | 9.30 | 8.29 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.98 | -0.83 | 0.03 | -0.06 | 3/26/2026 | 4/2/2026 3:59:52 PM EST |
| 85.00 | 12.20 | 16.00 | 14.10 | 12.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.18 | -0.93 | 0.02 | -0.03 | 3/3/2026 | 4/2/2026 3:59:52 PM EST |
| 90.00 | 17.10 | 20.80 | 18.95 | 16.07 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 3/3/2026 | 4/2/2026 3:59:52 PM EST |
| 95.00 | 22.10 | 25.80 | 23.95 | % | 0.25 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 100.00 | 27.10 | 30.80 | 28.95 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 105.00 | 32.10 | 35.80 | 33.95 | 34.30 | 0.00 | 0.00% | 0.32 | 0 | 63 | 1.79 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:52 PM EST |
| 110.00 | 37.10 | 40.80 | 38.95 | 38.43 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 4/2/2026 3:59:52 PM EST |
| 115.00 | 42.10 | 45.80 | 43.95 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 120.00 | 47.10 | 50.80 | 48.95 | 49.30 | 0.00 | 0.00% | 0.41 | 0 | 250 | 2.16 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:52 PM EST |
| 125.00 | 52.10 | 55.80 | 53.95 | 47.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 3:59:52 PM EST |
| 130.00 | 57.10 | 60.80 | 58.95 | % | 0.45 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 135.00 | 62.10 | 65.80 | 63.95 | % | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 140.00 | 67.10 | 70.80 | 68.95 | % | 0.49 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 145.00 | 72.10 | 75.80 | 73.95 | 27.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 4/2/2026 3:59:52 PM EST |
| 150.00 | 77.10 | 80.80 | 78.95 | % | 0.53 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 155.00 | 82.10 | 85.80 | 83.95 | % | 0.54 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 160.00 | 87.10 | 90.80 | 88.95 | % | 0.56 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 165.00 | 92.10 | 95.80 | 93.95 | 33.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 4/2/2026 3:59:52 PM EST |
| 170.00 | 97.10 | 100.80 | 98.95 | % | 0.58 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 175.00 | 102.10 | 105.80 | 103.95 | % | 0.59 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 180.00 | 107.10 | 110.80 | 108.95 | % | 0.61 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 185.00 | 112.10 | 115.80 | 113.95 | % | 0.62 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 190.00 | 117.00 | 120.80 | 118.90 | % | 0.63 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 195.00 | 122.10 | 125.80 | 123.95 | % | 0.64 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 200.00 | 127.00 | 130.80 | 128.90 | % | 0.64 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST |