Options Chain for AGNC INVT CORP COM (AGNC) - $9.52 as of 3/31/2025 3:03:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.65 | 8.05 | 7.64 | 0.00 | 0.00% | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 3.00 | 5.60 | 7.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 4.00 | 4.75 | 5.95 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.00 | 3.75 | 4.95 | 4.57 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 6.00 | 3.55 | 3.65 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.00 | 2.48 | 3.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 8.00 | 1.47 | 1.78 | % | 0 | 0 | 0.87 | 0.97 | 0.13 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 9.00 | 0.67 | 0.70 | 0.70 | -0.20 | -22.23% | 8 | 1 | 0.51 | 0.76 | 0.40 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.09 | 0.11 | 0.10 | +0.04 | +66.67% | 860 | 8,155 | 0.20 | 0.26 | 0.47 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 203 | 0.24 | 0.02 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.04 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.22 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.22 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.22 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.22 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 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 | 0.22 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.22 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.22 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.23 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.22 | % | 1 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 7.00 | 0.00 | 0.24 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 8.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 5,070 | 15,139 | 0.33 | -0.03 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.00 | 0.11 | 0.14 | 0.12 | -0.05 | -29.42% | 5,065 | 15,130 | 0.25 | -0.24 | 0.40 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.57 | 0.60 | 0.59 | -0.14 | -19.18% | 216 | 391 | 0.21 | -0.74 | 0.47 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 1.49 | 1.55 | 1.52 | +0.02 | +1.34% | 3 | 1,013 | 0.46 | -0.98 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 1.49 | 2.56 | 2.38 | 0.00 | 0.00% | 0 | 12 | 0.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 13.00 | 3.45 | 3.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 14.00 | 4.45 | 4.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 15.00 | 5.45 | 5.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 6.45 | 6.55 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.00 | 7.40 | 7.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 8.40 | 8.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 10.40 | 10.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |