Home Options AGLChain

AGL

agilon health, inc.Close $86.39EOD only

Max Pain

$70.00

Next expiry Jun 18, 2026

Expected Move

±$19.20

22.2% from close

Price Gap

-16.39

Distance to max pain

IV Rank

Low premium

P/C OI

0.63

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 22, 2026 close

End-of-day snapshot

This page reflects AGL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 22, 2026 close

AGL Options Chain

Data as of market close May 22, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 27)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
21.00	27.40	63.20	67.70	0.00	0	2	210.2%	0.997	0.0002	-0.010	0.002	0.015
26.00	24.80	58.20	62.70	0.00	1	1	179.7%	0.997	0.0002	-0.011	0.002	0.019
28.00	23.20	56.30	60.90	0.00	1	2	200.8%	0.990	0.0005	-0.026	0.006	0.020
33.00	6.00	51.50	56.00	0.00	0	1	189.6%	0.983	0.0009	-0.038	0.010	0.023
34.00	16.10	50.50	55.00	0.00	0	1	184.3%	0.983	0.0010	-0.038	0.010	0.024
35.00	3.00	49.30	53.90	0.00	1	1	163.5%	0.988	0.0008	-0.026	0.007	0.025
36.00	14.70	48.30	52.90	0.00	0	1	158.8%	0.988	0.0008	-0.026	0.007	0.026
38.00	34.00	46.60	51.10	0.00	1	5	171.9%	0.977	0.0013	-0.045	0.013	0.026
39.00	1.83	45.60	50.10	0.00	0	1	167.0%	0.976	0.0014	-0.045	0.013	0.027
40.00	26.40	44.80	48.20	0.00	1	2	128.1%	0.992	0.0008	-0.017	0.005	0.029
43.00	15.77	41.90	45.60	0.00	0	4	142.0%	0.978	0.0016	-0.038	0.012	0.030
44.00	15.48	40.90	44.30	0.00	0	1	125.4%	0.985	0.0013	-0.026	0.009	0.031
45.00	19.80	40.00	43.70	0.00	1	2	140.2%	0.972	0.0020	-0.044	0.015	0.031
46.00	27.50	39.00	42.30	0.00	10	16	122.5%	0.981	0.0016	-0.030	0.011	0.033
60.00	29.40	26.20	29.30	0.00	3	5	113.3%	0.911	0.0060	-0.085	0.038	0.038
65.00	15.20	22.00	25.10	-3.80	1	7	110.4%	0.866	0.0083	-0.110	0.051	0.038
70.00	12.60	18.50	21.10	-5.40	4	4	109.9%	0.806	0.0106	-0.137	0.065	0.037
75.00	19.00	14.50	17.40	0.00	6	16	103.1%	0.744	0.0133	-0.150	0.076	0.036
80.00	10.60	11.10	14.10	1.15	10	19	98.8%	0.667	0.0157	-0.161	0.085	0.033
85.00	8.40	8.50	11.60	0.40	1	21	98.9%	0.582	0.0168	-0.173	0.092	0.030
90.00	5.30	6.10	9.20	-5.88	9	22	96.2%	0.495	0.0177	-0.171	0.094	0.026
95.00	7.29	4.50	7.20	0.00	2	3	95.6%	0.412	0.0173	-0.165	0.091	0.022
100.00	3.40	3.00	5.30	0.00	1	6	92.0%	0.328	0.0167	-0.147	0.085	0.018
110.00	3.30	1.30	3.60	0.00	1	357	94.6%	0.212	0.0131	-0.121	0.068	0.012

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
14.00	0.15	0.00	0.30	0.00	3	15	304.3%	-0.004	0.0002	-0.017	0.003	-0.000
15.00	0.07	0.00	2.15	0.00	6	43	420.1%	-0.018	0.0004	-0.079	0.010	-0.002
16.00	0.08	0.00	2.15	0.00	6	4	404.3%	-0.018	0.0005	-0.079	0.011	-0.002
23.00	0.15	0.00	2.15	0.00	3	3	318.6%	-0.025	0.0008	-0.080	0.014	-0.002
24.00	0.11	0.00	2.15	0.00	1	1	308.8%	-0.026	0.0008	-0.080	0.014	-0.002
25.00	0.05	0.00	0.70	0.00	5	22	239.1%	-0.013	0.0006	-0.034	0.008	-0.001
28.00	0.75	0.00	0.95	0.00	0	1	230.9%	-0.017	0.0008	-0.043	0.010	-0.001
29.00	1.60	0.00	0.95	0.00	0	1	224.2%	-0.018	0.0008	-0.043	0.010	-0.001
30.00	1.68	0.00	0.75	0.00	0	2	208.4%	-0.016	0.0008	-0.035	0.009	-0.001
31.00	1.05	0.00	1.00	0.00	0	1	213.6%	-0.020	0.0010	-0.044	0.011	-0.002
32.00	1.61	0.00	0.95	0.00	0	1	205.5%	-0.020	0.0010	-0.042	0.011	-0.002
34.00	1.80	0.00	0.95	0.00	0	1	193.9%	-0.021	0.0011	-0.042	0.012	-0.002
35.00	1.60	0.00	0.80	0.00	0	24	182.6%	-0.019	0.0011	-0.037	0.011	-0.001
37.00	0.26	0.00	1.00	0.00	0	2	179.9%	-0.024	0.0013	-0.043	0.013	-0.002
39.00	0.55	0.00	1.00	0.00	0	2	169.8%	-0.025	0.0015	-0.043	0.014	-0.002
40.00	0.40	0.00	1.00	0.00	15	28	165.0%	-0.026	0.0015	-0.043	0.014	-0.002
41.00	1.00	0.00	0.95	0.00	1	3	158.7%	-0.026	0.0016	-0.041	0.014	-0.002
44.00	0.60	0.00	1.05	0.00	4	7	148.3%	-0.030	0.0019	-0.043	0.016	-0.002
45.00	4.50	0.00	2.55	0.00	0	3	177.0%	-0.055	0.0027	-0.084	0.026	-0.004
46.00	0.94	0.00	1.30	0.00	5	81	146.3%	-0.037	0.0023	-0.051	0.019	-0.003
50.00	0.75	0.25	1.85	0.50	2	22	145.4%	-0.056	0.0033	-0.071	0.027	-0.004
55.00	0.97	0.55	2.60	0.00	1	11	139.6%	-0.083	0.0046	-0.091	0.036	-0.006
60.00	2.44	0.35	2.70	0.00	1	33	117.3%	-0.095	0.0061	-0.085	0.040	-0.007
65.00	3.18	1.95	3.10	0.12	4	18	117.1%	-0.144	0.0082	-0.114	0.053	-0.011
70.00	4.00	3.00	4.10	-0.52	5	29	112.0%	-0.197	0.0105	-0.133	0.065	-0.015
75.00	5.60	4.40	5.60	-1.40	5	7	108.7%	-0.262	0.0127	-0.151	0.077	-0.020
80.00	10.50	6.00	7.70	2.00	1	8	106.1%	-0.337	0.0146	-0.164	0.086	-0.026
85.00	10.15	8.00	10.30	0.00	2	24	104.2%	-0.417	0.0159	-0.172	0.092	-0.033

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.