Options Chain for AGNC INVT CORP COM (AGNC) - $9.73 as of 1/22/2025 9:41:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.15 | 7.15 | 6.67 | 0.00 | 0.00% | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 4:00:03 PM EST |
| 4.00 | 5.15 | 6.15 | 5.42 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 4:00:03 PM EST |
| 5.00 | 4.25 | 5.05 | 4.25 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:03 PM EST |
| 6.00 | 3.05 | 4.25 | 4.26 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 1/21/2025 4:00:03 PM EST |
| 7.00 | 2.26 | 2.78 | 2.63 | 0.00 | 0.00% | 0 | 30 | 0.91 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 8.00 | 1.61 | 1.74 | 1.39 | 0.00 | 0.00% | 0 | 42 | 0.41 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 9.00 | 0.71 | 0.78 | 0.72 | 0.00 | 0.00% | 0 | 1,944 | 0.39 | 0.89 | 0.49 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 10.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 21,705 | 0.15 | 0.30 | 0.55 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,662 | 0.23 | 0.02 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 995 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.46 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.22 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.46 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.46 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.46 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.46 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 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 | 0.06 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.46 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 73 | 1.40 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 7,804 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 8.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 89,741 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 9.00 | 0.13 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 50,785 | 0.25 | -0.11 | 0.49 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 10.00 | 0.52 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 31,869 | 0.24 | -0.70 | 0.55 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 11.00 | 1.28 | 1.90 | 1.54 | 0.00 | 0.00% | 0 | 924 | 1.29 | -0.98 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 12.00 | 2.32 | 4.05 | 2.57 | 0.00 | 0.00% | 0 | 1,388 | 1.26 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 13.00 | 3.30 | 4.35 | 3.55 | 0.00 | 0.00% | 0 | 506 | 0.56 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 14.00 | 4.00 | 4.55 | 4.04 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 4:00:03 PM EST |
| 15.00 | 4.40 | 7.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 16.00 | 6.40 | 6.50 | 5.99 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 4:00:03 PM EST |
| 17.00 | 7.40 | 7.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 18.00 | 8.40 | 8.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 19.00 | 9.35 | 10.45 | 9.20 | 0.00 | 0.00% | 0 | 8 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 10.35 | 11.35 | 10.78 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 4:00:03 PM EST |