AG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

15.80

Change

+0.16

Open

15.51

Previous

15.64

High

15.81

Low

15.38

Bid

-

Ask

-

Volume

9,173,259

Trades

-

Dividend

-

Yield

-

Ex-Div

Feb 13, 2001

Impl Vol

0.591

Hist Vol

0.688

Opt Volume

32,428

Open Int

1,037,289

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AG 261030C00014500	0.82	1.83	1.04	1.30	7	25	W	14.50	AG 261030P00014500	0.02	0.04	0.03	0.00	43	279	W
AG 261030C00015000	0.72	0.91	0.80	0.82	1,352	2,522	W	15.00	AG 261030P00015000	0.03	0.09	0.08	0.02	409	393	W
AG 261030C00015500	0.40	0.57	0.42	0.41	1,657	2,552	W	15.50	AG 261030P00015500	0.19	0.21	0.27	0.11	32	762	W
AG 261030C00016000	0.18	0.27	0.20	0.14	640	4,083	W	16.00	AG 261030P00016000	0.40	0.45	0.45	0.34	36	813	W
AG 261030C00016500	0.03	0.11	0.08	0.03	154	557	W	16.50	AG 261030P00016500	0.73	1.22	0.92	0.73	35	656	W
AG 261030C00017000	0.01	0.03	0.02	0.00	289	4,126	W	17.00	AG 261030P00017000	1.03	1.67	1.50	1.20	75	602	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AG 261106C00014500	0.31	2.04	1.27	1.49	0	110	W	14.50	AG 261106P00014500	0.13	0.35	0.26	0.17	413	150	W
AG 261106C00015000	0.60	1.45	0.94	1.12	35	156	W	15.00	AG 261106P00015000	0.22	0.42	0.35	0.30	110	371	W
AG 261106C00015500	0.70	1.05	0.70	0.81	124	237	W	15.50	AG 261106P00015500	0.47	0.56	0.63	0.48	400	278	W
AG 261106C00016000	0.45	0.73	0.50	0.56	238	587	W	16.00	AG 261106P00016000	0.62	1.05	0.91	0.73	11	90	W
AG 261106C00016500	0.24	0.50	0.28	0.37	20	448	W	16.50	AG 261106P00016500	0.86	1.84	1.31	1.04	14	133	W
AG 261106C00017000	0.21	0.24	0.22	0.24	91	817	W	17.00	AG 261106P00017000	1.41	1.98	1.68	1.41	72	308	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AG 261113C00014500	1.10	2.23	1.05	1.71	0	9	W	14.50	AG 261113P00014500	0.18	0.45	0.34	0.32	76	148	W
AG 261113C00015000	0.72	1.40	0.99	1.38	26	130	W	15.00	AG 261113P00015000	0.05	0.60	0.61	0.48	42	261	W
AG 261113C00015500	0.60	1.12	0.93	1.08	27	86	W	15.50	AG 261113P00015500	0.59	0.70	0.64	0.68	217	76	W
AG 261113C00016000	0.31	0.89	0.72	0.83	22	111	W	16.00	AG 261113P00016000	0.55	1.33	0.97	0.93	11	94	W
AG 261113C00016500	0.19	0.56	0.46	0.63	3	594	W	16.50	AG 261113P00016500	0.91	2.01	1.94	1.22	0	60	W
AG 261113C00017000	0.08	0.52	0.32	0.47	12	119	W	17.00	AG 261113P00017000	1.33	2.10	1.73	1.56	59	33	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AG 261120C00014500	1.13	3.35	1.17	1.94	0	6	S	14.50	AG 261120P00014500	0.36	0.47	0.35	0.43	214	828	S
AG 261120C00015000	1.15	1.46	1.15	1.61	10	313	S	15.00	AG 261120P00015000	0.55	0.67	0.71	0.60	344	1,053	S
AG 261120C00015500	0.93	1.17	0.95	1.33	17	339	S	15.50	AG 261120P00015500	0.76	0.91	0.79	0.81	112	292	S
AG 261120C00016000	0.83	0.92	0.74	1.08	62	2,275	S	16.00	AG 261120P00016000	1.02	1.23	1.26	1.05	5	1,140	S
AG 261120C00016500	0.64	0.72	0.59	0.86	1	1,196	S	16.50	AG 261120P00016500	0.93	1.76	2.19	1.33	0	258	S
AG 261120C00017000	0.48	0.55	0.44	0.68	66	1,369	S	17.00	AG 261120P00017000	1.47	1.99	1.88	1.64	12	845	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AG 261127C00014500	0.95	3.15	1.19	2.16	0	13	W	14.50	AG 261127P00014500	0.32	0.62	0.49	0.51	84	11	W
AG 261127C00015000	1.15	1.85	1.20	1.85	0	122	W	15.00	AG 261127P00015000	0.56	0.76	0.65	0.68	87	29	W
AG 261127C00015500	0.85	1.50	1.09	1.56	1	90	W	15.50	AG 261127P00015500	0.57	1.33	1.08	0.89	1	13	W
AG 261127C00016000	0.85	1.15	0.86	1.31	0	202	W	16.00	AG 261127P00016000	0.24	3.20	1.57	1.12	0	18	W
AG 261127C00016500	0.14	0.92	0.72	1.09	7	24	W	16.50	AG 261127P00016500	0.21	3.35	1.50	1.39	0	13	W
AG 261127C00017000	0.10	1.00	0.48	0.90	2	27	W	17.00	AG 261127P00017000	1.25	2.41	2.03	1.69	0	7	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AG 261204C00014500	0.47	3.35	1.31	2.40	0	2	W	14.50	AG 261204P00014500	0.01	2.64	0.95	0.57	0	1	W
AG 261204C00015000	1.05	1.70	1.45	2.09	0	11	W	15.00	AG 261204P00015000	0.51	1.11	0.81	0.73	1	76	W
AG 261204C00015500	1.10	1.30	0.97	1.81	0	4	W	15.50	—	—	—	—	—	—	—	—
AG 261204C00016000	0.57	1.35	0.95	1.55	0	21	W	16.00	—	—	—	—	—	—	—	—
AG 261204C00016500	0.15	1.37	0.79	1.32	1	0	W	16.50	—	—	—	—	—	—	—	—
AG 261204C00017000	0.13	1.36	0.60	1.12	0	2	W	17.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AG 261218C00013000	2.48	3.45	2.97	3.98	0	26	S	13.00	AG 261218P00013000	0.25	0.35	0.32	0.26	46	6,290	S
AG 261218C00014000	1.60	2.67	2.13	3.25	0	92	S	14.00	AG 261218P00014000	0.48	0.60	0.55	0.47	77	1,709	S
AG 261218C00015000	1.22	1.86	1.56	2.61	8	14,777	S	15.00	AG 261218P00015000	0.76	0.97	0.95	0.76	1,053	7,265	S
AG 261218C00016000	1.23	1.29	1.25	2.06	160	727	S	16.00	AG 261218P00016000	1.39	1.53	1.49	1.14	67	1,487	S
AG 261218C00017000	0.87	0.95	0.89	1.60	86	10,167	S	17.00	AG 261218P00017000	1.81	2.25	2.10	1.61	7	3,223	S
AG 261218C00018000	0.60	0.64	0.63	1.22	108	5,582	S	18.00	AG 261218P00018000	2.50	3.20	2.95	2.16	8	1,967	S

Below are few quick-links for most popular options chains: