Options Chain for AGNC INVT CORP COM (AGNC) - $9.45 as of 12/20/2024 8:11:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.50 | 8.45 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 4.00 | 4.65 | 7.45 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 4.50 | 4.15 | 6.95 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 5.00 | 3.65 | 6.45 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 5.50 | 3.15 | 5.95 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 6.00 | 2.65 | 5.45 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 6.50 | 2.62 | 4.95 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 7.00 | 2.05 | 4.45 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 7.50 | 1.91 | 2.82 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 8.00 | 1.38 | 1.60 | 1.26 | 0.00 | 0.00% | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 8.50 | 0.89 | 1.11 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 9.00 | 0.44 | 0.70 | 0.56 | +0.26 | +86.67% | 28 | 39 | 0.59 | 0.99 | 0.10 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 9.50 | 0.05 | 0.07 | 0.07 | +0.05 | +250.00% | 3,337 | 1,564 | 0.14 | 0.48 | 2.10 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 24 | 2,610 | 0.25 | 0.00 | 0.05 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 74 | 0.42 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.04 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/20/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.18 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.01 | % | 4 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST | |
| 13.50 | 0.00 | 0.20 | 0.02 | % | 3 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST | |
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.45 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.14 | 0.02 | % | 1 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST | |
| 15.50 | 0.00 | 0.45 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 2 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST | |
| 4.50 | 0.00 | 0.13 | 0.02 | % | 1 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST | |
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.22 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.46 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.46 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.46 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 210 | 1,521 | 0.47 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,052 | 469 | 0.26 | -0.01 | 0.10 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 9.50 | 0.08 | 0.12 | 0.09 | -0.11 | -55.00% | 776 | 2,385 | 0.17 | -0.52 | 2.10 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 10.00 | 0.47 | 0.58 | 0.45 | -0.23 | -33.83% | 13 | 485 | 0.39 | -1.00 | 0.05 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 10.50 | 0.96 | 1.08 | 0.97 | -0.20 | -17.10% | 13 | 5 | 0.72 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 11.00 | 0.91 | 1.59 | 1.45 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 12/20/2024 4:00:02 PM EST |
| 11.50 | 1.38 | 2.09 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 12.00 | 1.57 | 2.62 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 12.50 | 2.92 | 3.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 13.00 | 3.35 | 4.05 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 13.50 | 3.90 | 4.15 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 14.00 | 4.45 | 4.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 14.50 | 4.95 | 5.15 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 15.00 | 5.45 | 5.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 15.50 | 5.90 | 6.15 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 16.00 | 6.40 | 6.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 17.00 | 7.40 | 7.65 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 17.50 | 7.90 | 8.15 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 18.00 | 8.40 | 8.65 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 19.00 | 9.40 | 9.65 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |