Options Chain for AGNC INVT CORP COM (AGNC) - $9.83 as of 3/28/2025 7:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.95 | 5.05 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 4.45 | 4.60 | 4.59 | -0.50 | -9.83% | 1 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.50 | 3.95 | 4.05 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 6.00 | 3.45 | 3.55 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 6.50 | 2.90 | 3.05 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.00 | 2.40 | 2.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 1.90 | 2.09 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 8.00 | 1.18 | 2.03 | 1.89 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 8.50 | 0.94 | 2.46 | 0.06 | -1.23 | -95.35% | 20 | 10 | 0.41 | 0.96 | 0.32 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 0.28 | 1.03 | 1.16 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.81 | 0.58 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 9.50 | 0.18 | 0.21 | 0.20 | -0.20 | -50.00% | 131 | 40 | 0.21 | 0.48 | 0.77 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 415 | 5,090 | 0.21 | 0.15 | 0.46 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8 | 3,499 | 0.24 | 0.02 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 298 | 0.39 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 1.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 1.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.70 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.70 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 92 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 131 | 0.30 | -0.04 | 0.32 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 0.08 | 0.10 | 0.09 | +0.03 | +50.00% | 75 | 81 | 0.25 | -0.19 | 0.58 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.50 | 0.25 | 0.27 | 0.26 | +0.11 | +73.34% | 441 | 2,604 | 0.21 | -0.52 | 0.77 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.64 | 0.63 | +0.21 | +50.00% | 36 | 5,515 | 0.21 | -0.85 | 0.46 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.50 | 0.71 | 1.15 | 1.12 | +0.48 | +75.00% | 20 | 147 | 0.36 | -0.98 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 1.54 | 1.71 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 11.50 | 2.02 | 2.22 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 2.51 | 2.72 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 2.32 | 3.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 13.00 | 3.55 | 4.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 13.50 | 4.05 | 4.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 4.55 | 5.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.50 | 5.05 | 5.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 5.55 | 5.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.50 | 6.05 | 6.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 6.55 | 6.65 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 7.55 | 7.65 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 10.55 | 10.65 | 10.28 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |