AGYS · Agilysys Inc · Options Chain

Track AGYS — free

$104.49 -0.98 (-0.93%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$2.97B

28.21M

Options Chain

Underlying $104.49 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 6 days to expiry · 44 contracts · mixed daily-bar sessions · Jul 24, 2026–Sep 11, 2026; 26 unknown

Put / call OI

0.51

Call-heavy positioning

Open interest

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$110.00

$5.51 above spot

ATM implied vol

41%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Oct 16 34d Jan 15 125d Apr 16 216d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$48.30	$51.00	—		—	$0.00	$2.15	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$43.30	$46.00	$55.90		—	$0.00	$1.95	—	—	—	—
Call · $60 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:59.678 UTC Last $55.90 Breakeven $115.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.30	$41.00	—		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.30	$36.00	—		—	$0.00	$1.75	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-11 19:57:01.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.30	$31.00	—		—	$0.00	$2.15	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.30	$26.00	—		—	$0.00	$1.15	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-11 19:57:01.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	94.8%	0.961	$18.40	$21.10	$16.90		$1.13	$0.00	$1.95	—	—	3	3
Call · $85 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:57:57.344 UTC Last $16.90 Breakeven $101.90 Implied vol 94.8% Delta 0.961 ≈96% ITM Gamma 0.007 Theta -0.097 Vega 0.011 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $85 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:34.221 UTC Last $1.13 Breakeven $83.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	72.6%	0.951	$13.40	$16.10	—		$1.33	$0.00	$2.20	—	—	3	3
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.343 UTC Last — Breakeven — Implied vol 72.6% Delta 0.951 ≈95% ITM Gamma 0.01 Theta -0.091 Vega 0.014 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:34.074 UTC Last $1.33 Breakeven $88.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
2	4	60.4%	0.899	$8.60	$11.30	$11.98		$0.81	$0.00	$2.35	—	—	1	1
Call · $95 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:57:57.200 UTC Last $11.98 Breakeven $106.98 Implied vol 60.4% Delta 0.899 ≈90% ITM Gamma 0.022 Theta -0.128 Vega 0.024 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:57:56.603 UTC Last $0.81 Breakeven $94.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	39.7%	0.816	$3.70	$6.50	—		$0.92	$0.00	$2.50	—	—	1	1
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.702 UTC Last — Breakeven — Implied vol 39.7% Delta 0.816 ≈82% ITM Gamma 0.05 Theta -0.126 Vega 0.036 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:58:02.790 UTC Last $0.92 Breakeven $99.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
Underlying $104.49
—	—	44.2%	0.481	$0.70	$3.60	—		$2.30	$1.00	$3.50	-0.525	37.7%	1	1
Call · $105 Daily-bar session Unknown Quote as of 2026-09-11 19:57:56.653 UTC Last — Breakeven — Implied vol 44.2% Delta 0.481 ≈48% ITM Gamma 0.067 Theta -0.202 Vega 0.053 Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.692 UTC Last $2.30 Breakeven $102.70 Implied vol 37.7% Delta -0.525 ≈53% ITM Gamma 0.079 Theta -0.162 Vega 0.053 Open interest 1 OI effective date Sep 10, 2026 Model this put
6	1	71.3%	0.305	$0.55	$3.00	$1.86		$2.20	$4.90	$7.60	-0.78	49.3%	2	5
Call · $110 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:57:51.435 UTC Last $1.86 Breakeven $111.86 Implied vol 71.3% Delta 0.305 ≈31% ITM Gamma 0.037 Theta -0.282 Vega 0.047 Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:59.702 UTC Last $2.20 Breakeven $107.80 Implied vol 49.3% Delta -0.78 ≈78% ITM Gamma 0.045 Theta -0.154 Vega 0.04 Open interest 5 OI effective date Sep 10, 2026 Model this put
4	1	—	—	$0.00	$2.40	$9.05		$4.50	$9.30	$12.00	-0.927	49.9%	1	5
Call · $115 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:57:57.343 UTC Last $9.05 Breakeven $124.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:58:30.241 UTC Last $4.50 Breakeven $110.50 Implied vol 49.9% Delta -0.927 ≈93% ITM Gamma 0.021 Theta -0.066 Vega 0.019 Open interest 5 OI effective date Sep 10, 2026 Model this put
6	1	—	—	$0.00	$2.20	$1.25		$6.10	$14.10	$16.80	-0.992	43.8%	2	2
Call · $120 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:34.120 UTC Last $1.25 Breakeven $121.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:57:57.343 UTC Last $6.10 Breakeven $113.90 Implied vol 43.8% Delta -0.992 ≈99% ITM Gamma 0.004 Theta 0.002 Vega 0.003 Open interest 2 OI effective date Sep 10, 2026 Model this put
4	1	—	—	$0.00	$1.75	$0.92		—	$19.00	$21.40	—	—	—	—
Call · $125 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:34.249 UTC Last $0.92 Breakeven $125.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:56.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$0.75	$0.20		—	$24.00	$26.40	—	—	—	—
Call · $130 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:08.225 UTC Last $0.20 Breakeven $130.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:56.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.20	$0.20		—	$29.00	$31.60	—	—	—	—
Call · $135 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.695 UTC Last $0.20 Breakeven $135.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:56.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$34.00	$36.00	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.75		—	$39.00	$41.70	—	—	—	—
Call · $145 Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:01.489 UTC Last $0.75 Breakeven $145.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$44.00	$46.70	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-11 19:59:01.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$49.00	$51.70	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-11 19:59:01.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$54.00	$56.70	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-11 19:57:56.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:57.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 24, 2026–Sep 11, 2026; 26 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 78749 CUSIP 00847J105 13F (30d) 118 filings 117 filers Visit website