Options Chain for AGNC INVT CORP COM (AGNC) - $10.54 as of 2/21/2025 7:41:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 9.50 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 5.65 | 8.50 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.50 | 5.30 | 8.00 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 5.00 | 7.50 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 4.50 | 7.00 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 4.00 | 6.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.50 | 3.50 | 6.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 2.95 | 5.45 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.50 | 2.90 | 3.40 | 2.87 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 2.49 | 2.71 | 2.54 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 1.91 | 2.63 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 1.07 | 2.28 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 9.50 | 0.48 | 2.04 | 0.90 | 0.00 | 0.00% | 0 | 41 | 0.48 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.51 | 0.55 | 0.52 | -0.03 | -5.46% | 26 | 7,488 | 0.30 | 0.87 | 0.68 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 0.11 | 0.14 | 0.13 | +0.02 | +18.19% | 211 | 1,347 | 0.18 | 0.47 | 1.33 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,573 | 208 | 0.17 | 0.03 | 0.28 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.32 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.19 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.21 | 0.06 | +0.05 | +500.00% | 2 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.24 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.24 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.24 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.24 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.24 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.24 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.24 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 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 | 0.24 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.24 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.25 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.25 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 588 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.12 | +0.11 | +1,100.00% | 2 | 52 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 11,681 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 130 | 1,501 | 0.21 | -0.13 | 0.68 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 0.17 | 0.19 | 0.19 | +0.03 | +18.75% | 69 | 448 | 0.17 | -0.53 | 1.33 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.56 | 1.28 | 0.55 | -0.03 | -5.18% | 13 | 48 | 1.93 | -0.97 | 0.28 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.50 | 0.68 | 2.19 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 12.00 | 1.13 | 2.33 | 1.96 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 1.98 | 2.39 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 2.16 | 2.62 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.50 | 2.79 | 3.15 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 3.55 | 3.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.50 | 4.05 | 4.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 4.55 | 4.75 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 5.50 | 5.65 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 6.50 | 6.65 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 6.95 | 8.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 7.50 | 7.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |