AGX Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 105.00 | 373.50 | 465.00 | 474.50 | 0.00 | 1 | 11 | 499.3% |
| 110.00 | 368.50 | 460.00 | 469.80 | 0.00 | 1 | 1 | 492.3% |
| 115.00 | 454.80 | 455.00 | 464.60 | 0.00 | 2 | 24 | 474.8% |
| 120.00 | 430.40 | 450.00 | 459.60 | 0.00 | 2 | 2 | 462.3% |
| 125.00 | 445.40 | 445.00 | 454.60 | 0.00 | 3 | 11 | 450.4% |
| 130.00 | 414.80 | 440.00 | 449.60 | 0.00 | 2 | 10 | 439.1% |
| 135.00 | 420.50 | 435.00 | 444.60 | 0.00 | 1 | 2 | 428.2% |
| 140.00 | 415.50 | 430.00 | 439.60 | 0.00 | 2 | 9 | 417.8% |
| 145.00 | 424.90 | 425.00 | 434.60 | 0.00 | 2 | 2 | 407.8% |
| 150.00 | 385.50 | 420.00 | 429.60 | 0.00 | 3 | 9 | 398.1% |
| 155.00 | 414.90 | 415.00 | 424.60 | 0.00 | 2 | 4 | 388.9% |
| 160.00 | 409.90 | 410.00 | 419.60 | 0.00 | 2 | 4 | 379.9% |
| 165.00 | 386.10 | 405.00 | 414.60 | 0.00 | 4 | 7 | 371.2% |
| 170.00 | 404.50 | 400.00 | 409.40 | 0.00 | 1 | 3 | 359.5% |
| 175.00 | 399.50 | 395.00 | 404.70 | 0.00 | 1 | 7 | 356.4% |
| 180.00 | 376.00 | 390.00 | 399.70 | 0.00 | 3 | 15 | 348.5% |
| 185.00 | 371.00 | 385.00 | 394.70 | 0.00 | 2 | 7 | 340.8% |
| 190.00 | 361.10 | 380.00 | 389.70 | 0.00 | 4 | 8 | 333.4% |
| 195.00 | 361.00 | 375.00 | 384.70 | 0.00 | 3 | 4 | 326.2% |
| 200.00 | 333.40 | 370.00 | 379.70 | 0.00 | 2 | 15 | 319.1% |
| 210.00 | 335.00 | 361.00 | 369.70 | 0.00 | 2 | 6 | 190.6% |
| 220.00 | 339.70 | 351.00 | 359.70 | 0.00 | 12 | 11 | 182.2% |
| 230.00 | 325.50 | 341.00 | 349.70 | 0.00 | 1 | 5 | 174.2% |
| 240.00 | 277.60 | 331.00 | 339.80 | 0.00 | 3 | 8 | 171.1% |
| 250.00 | 319.45 | 321.50 | 327.60 | 0.00 | 6 | 31 | 228.1% |
| 260.00 | 280.40 | 312.80 | 317.70 | 0.00 | 2 | 13 | 141.0% |
| 270.00 | 266.00 | 301.60 | 307.40 | 0.00 | 2 | 8 | 205.9% |
| 280.00 | 279.50 | 292.90 | 297.70 | 0.00 | 5 | 15 | 134.4% |
| 290.00 | 276.25 | 282.90 | 287.70 | 9.75 | 3 | 22 | 128.3% |
| 300.00 | 239.90 | 273.10 | 278.70 | 0.00 | 1 | 30 | 150.4% |
| 310.00 | 208.50 | 261.60 | 266.80 | 0.00 | 4 | 26 | 162.8% |
| 320.00 | 264.60 | 251.80 | 257.90 | 0.00 | 1 | 37 | 170.9% |
| 330.00 | 212.30 | 241.80 | 247.80 | 0.00 | 1 | 20 | 161.9% |
| 340.00 | 189.30 | 233.10 | 238.00 | 0.00 | 1 | 14 | 113.6% |
| 350.00 | 195.00 | 221.90 | 227.90 | 0.00 | 3 | 8 | 148.2% |
| 360.00 | 181.87 | 211.90 | 218.00 | 0.00 | 1 | 7 | 142.1% |
| 370.00 | 163.00 | 202.10 | 208.00 | 0.00 | 3 | 12 | 135.1% |
| 380.00 | 161.50 | 193.40 | 199.30 | 0.00 | 2 | 17 | 108.7% |
| 390.00 | 184.25 | 182.30 | 189.80 | 56.25 | 1 | 15 | 97.9% |
| 400.00 | 168.00 | 172.60 | 178.40 | 0.00 | 2 | 112 | 80.0% |
| 410.00 | 164.65 | 164.10 | 169.90 | 44.85 | 1 | 413 | 99.0% |
| 420.00 | 135.00 | 154.30 | 158.50 | 0.00 | 1 | 52 | 86.4% |
| 430.00 | 139.50 | 143.50 | 149.30 | 0.00 | 22 | 26 | 80.9% |
| 440.00 | 92.10 | 134.30 | 140.70 | 0.00 | 5 | 47 | 85.8% |
| 450.00 | 127.93 | 125.60 | 130.60 | 0.00 | 1 | 46 | 84.3% |
| 460.00 | 77.99 | 115.10 | 121.40 | 0.00 | 2 | 93 | 79.3% |
| 470.00 | 107.57 | 105.90 | 112.00 | 24.62 | 10 | 69 | 77.3% |
| 480.00 | 87.14 | 97.00 | 104.20 | 22.43 | 1 | 44 | 79.0% |
| 490.00 | 78.26 | 88.20 | 96.30 | 32.81 | 1 | 28 | 79.1% |
| 500.00 | 83.00 | 81.20 | 86.40 | 21.40 | 27 | 254 | 77.7% |
| 510.00 | 75.85 | 71.90 | 78.10 | 0.00 | 3 | 13 | 74.4% |
| 520.00 | 70.00 | 65.80 | 71.50 | 1.65 | 1 | 126 | 77.4% |
| 530.00 | 61.00 | 56.80 | 64.40 | 18.98 | 1 | 14 | 74.5% |
| 540.00 | 51.59 | 49.90 | 56.80 | -0.01 | 24 | 72 | 72.9% |
| 550.00 | 45.00 | 43.30 | 50.40 | -1.30 | 2 | 28 | 72.0% |
| 560.00 | 40.73 | 37.40 | 43.70 | 0.13 | 37 | 103 | 70.7% |
| 570.00 | 32.84 | 33.10 | 38.60 | -2.66 | 1 | 29 | 71.8% |
| 580.00 | 34.98 | 28.30 | 32.20 | 0.00 | 5 | 73 | 69.9% |
| 590.00 | 25.50 | 22.40 | 28.60 | 0.00 | 14 | 40 | 68.8% |
| 600.00 | 22.85 | 20.30 | 24.30 | 1.37 | 42 | 180 | 70.0% |
| 610.00 | 18.20 | 16.30 | 21.80 | 0.00 | 1 | 14 | 70.3% |
| 620.00 | 15.20 | 14.20 | 17.50 | -0.08 | 4 | 27 | 69.7% |
| 630.00 | 13.10 | 11.70 | 15.00 | 1.93 | 1 | 16 | 69.8% |
| 640.00 | 11.80 | 7.40 | 14.30 | 0.00 | 14 | 67 | 69.0% |
| 650.00 | 9.75 | 7.20 | 11.60 | -0.55 | 7 | 56 | 70.2% |
| 660.00 | 5.15 | 5.30 | 8.70 | -2.35 | 1 | 29 | 67.7% |
| 670.00 | 5.02 | 3.00 | 9.80 | -2.13 | 1 | 8 | 70.2% |
| 680.00 | 3.87 | 3.20 | 7.00 | -1.78 | 1 | 41 | 69.7% |
| 690.00 | 3.42 | 1.00 | 6.40 | 1.32 | 1 | 4 | 67.6% |
| 700.00 | 3.55 | 0.10 | 4.00 | 0.00 | 16 | 63 | 62.2% |
| 710.00 | 2.60 | 1.50 | 2.90 | -0.09 | 14 | 183 | 66.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 1 | 446.5% |
| 115.00 | 0.75 | 0.00 | 3.50 | 0.00 | 1 | 2 | 400.8% |
| 120.00 | 0.09 | 0.00 | 4.80 | 0.00 | 1 | 1 | 411.7% |
| 125.00 | 2.45 | 0.00 | 3.60 | 0.00 | 2 | 0 | 382.1% |
| 130.00 | 0.30 | 0.00 | 4.80 | 0.00 | 5 | 1 | 391.0% |
| 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | 2 | 4 | 381.3% |
| 140.00 | 5.95 | 2.15 | 4.60 | 0.00 | 0 | 90 | 395.9% |
| 145.00 | 10.40 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% |
| 150.00 | 2.28 | 0.05 | 5.00 | 0.00 | 2 | 60 | 357.7% |
| 155.00 | 0.30 | 0.00 | 4.80 | 0.00 | 8 | 11 | 346.2% |
| 160.00 | 0.45 | 0.00 | 4.80 | 0.00 | 1 | 1 | 338.2% |
| 165.00 | 1.36 | 0.00 | 3.60 | 0.00 | 2 | 5 | 314.8% |
| 170.00 | 0.55 | 0.00 | 4.80 | 0.00 | 1 | 4 | 323.0% |
| 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | 1 | 9 | 315.8% |
| 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 22 | 308.7% |
| 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | 3 | 19 | 177.3% |
| 190.00 | 2.14 | 0.00 | 4.80 | 0.00 | 1 | 9 | 295.2% |
| 195.00 | 2.17 | 0.00 | 4.80 | 0.00 | 1 | 20 | 288.8% |
| 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | 6 | 97 | 165.6% |
| 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | 1 | 16 | 270.4% |
| 220.00 | 0.95 | 0.00 | 4.80 | 0.00 | 1 | 2 | 258.9% |
| 230.00 | 2.52 | 0.00 | 4.80 | 0.00 | 3 | 16 | 247.9% |
| 240.00 | 0.15 | 0.00 | 0.10 | 0.00 | 1 | 33 | 146.1% |
| 250.00 | 0.03 | 0.00 | 4.80 | 0.00 | 2 | 120 | 227.4% |
| 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | 3 | 27 | 142.6% |
| 270.00 | 0.10 | 0.00 | 0.90 | 0.00 | 12 | 32 | 161.3% |
| 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | 22 | 238 | 130.1% |
| 290.00 | 0.05 | 0.05 | 1.35 | 0.00 | 1 | 43 | 156.3% |
| 300.00 | 0.05 | 0.00 | 1.25 | -0.25 | 8 | 173 | 146.9% |
| 310.00 | 0.36 | 0.00 | 2.50 | 0.00 | 15 | 74 | 155.7% |
| 320.00 | 0.40 | 0.00 | 4.80 | 0.00 | 25 | 211 | 166.6% |
| 330.00 | 0.25 | 0.05 | 0.60 | -0.25 | 17 | 47 | 116.7% |
| 340.00 | 0.40 | 0.05 | 1.20 | -0.40 | 25 | 245 | 121.2% |
| 350.00 | 1.91 | 0.00 | 4.80 | 0.00 | 54 | 93 | 144.4% |
| 360.00 | 0.40 | 0.30 | 1.80 | -0.27 | 5 | 32 | 118.5% |
| 370.00 | 1.30 | 0.00 | 2.00 | 0.00 | 3 | 53 | 111.5% |
| 380.00 | 0.75 | 0.30 | 1.80 | -0.05 | 1 | 41 | 106.4% |
| 390.00 | 2.81 | 0.00 | 3.50 | 1.84 | 1 | 45 | 110.2% |
| 400.00 | 1.40 | 0.15 | 1.90 | 0.25 | 2 | 71 | 94.5% |
| 410.00 | 1.39 | 0.05 | 3.00 | 0.00 | 6 | 244 | 95.6% |
| 420.00 | 1.05 | 0.10 | 2.15 | -0.85 | 22 | 135 | 84.9% |
| 430.00 | 1.80 | 1.05 | 2.40 | -1.27 | 121 | 710 | 86.2% |
| 440.00 | 1.85 | 1.85 | 2.50 | -1.05 | 6 | 89 | 84.5% |
| 450.00 | 2.50 | 1.50 | 4.40 | -1.60 | 5 | 154 | 84.4% |
| 460.00 | 3.47 | 2.50 | 3.80 | -0.53 | 11 | 80 | 79.7% |
| 470.00 | 4.60 | 3.70 | 4.80 | -0.97 | 3 | 93 | 79.7% |
| 480.00 | 6.05 | 2.60 | 6.20 | -0.79 | 48 | 202 | 74.2% |
| 490.00 | 8.27 | 4.80 | 8.00 | -0.23 | 6 | 122 | 76.4% |
| 500.00 | 9.15 | 7.50 | 9.00 | 0.10 | 15 | 117 | 76.4% |
| 510.00 | 10.99 | 9.40 | 11.00 | -2.01 | 13 | 17 | 75.5% |
| 520.00 | 13.86 | 11.50 | 13.40 | -0.77 | 3 | 437 | 74.5% |
| 530.00 | 17.34 | 14.10 | 17.00 | -0.06 | 120 | 642 | 74.8% |
| 540.00 | 19.80 | 17.20 | 22.10 | -1.50 | 24 | 46 | 76.4% |
| 550.00 | 22.50 | 20.00 | 25.90 | -1.60 | 1 | 412 | 75.0% |
| 560.00 | 29.78 | 24.20 | 28.40 | -0.85 | 2 | 22 | 72.7% |
| 570.00 | 33.30 | 29.40 | 31.60 | -1.00 | 12 | 18 | 71.4% |
| 580.00 | 43.10 | 33.80 | 39.90 | 0.00 | 2 | 2 | 73.7% |
| 590.00 | 41.00 | 38.70 | 44.70 | -35.60 | 5 | 1 | 71.7% |
| 600.00 | 47.00 | 44.80 | 50.60 | -3.00 | 8 | 36 | 71.3% |
| 610.00 | 57.00 | 50.70 | 57.80 | -1.00 | 7 | 5 | 71.1% |
| 620.00 | 63.00 | 58.00 | 64.40 | -31.00 | 6 | 1 | 70.9% |
| 630.00 | 113.00 | 66.10 | 71.80 | 0.00 | 10 | 5 | 71.7% |
| 640.00 | 78.55 | 72.00 | 79.60 | -11.95 | 1 | 1 | 69.3% |
| 650.00 | 116.40 | 80.40 | 87.60 | 0.00 | 54 | 14 | 69.5% |
| 660.00 | 106.10 | 89.10 | 96.00 | 0.00 | 5 | 12 | 70.0% |
| 670.00 | 137.50 | 97.40 | 104.60 | 0.00 | 1 | 2 | 69.4% |
| 680.00 | 151.30 | 108.10 | 112.00 | 0.00 | 1 | 2 | 70.1% |
| 690.00 | 178.41 | 115.40 | 122.40 | 0.00 | 1 | 11 | 69.3% |
| 700.00 | 140.00 | 124.00 | 131.00 | 0.00 | 43 | 17 | 66.0% |
| 710.00 | 197.74 | 134.80 | 140.90 | 0.00 | 11 | 19 | 71.5% |
Sign up free to access Options Chain Data
Explore AGX options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.