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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.80 | 9.45 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 6.80 | 8.45 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 5.80 | 7.45 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 4.75 | 6.45 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 3.95 | 5.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 2.95 | 4.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 2.50 | 2.61 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 1.43 | 2.07 | % | 0 | 0 | 0.38 | 1.00 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.56 | 0.61 | 0.57 | % | 5,021 | 0 | 0.22 | 0.74 | 0.53 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 11.00 | 0.07 | 0.09 | 0.09 | +0.02 | +28.58% | 10,159 | 44 | 0.18 | 0.20 | 0.42 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.27 | 0.01 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.24 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.03 | 0.07 | % | 0 | 0 | 0.27 | 0.00 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.17 | 0.18 | 0.18 | -0.05 | -21.74% | 409 | 1 | 0.20 | -0.26 | 0.53 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.71 | 0.79 | 0.62 | % | 3 | 0 | 0.19 | -0.80 | 0.42 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 12.00 | 1.60 | 1.93 | % | 0 | 0 | 0.32 | -0.99 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 1.97 | 2.76 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 2.98 | 3.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 4.60 | 4.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 5.60 | 5.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 6.60 | 6.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 7.60 | 7.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |