Options Chain for AGNC INVT CORP COM (AGNC) - $8.61 as of 4/24/2025 10:13:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.55 | 4.75 | 3.88 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/24/2025 9:58:59 AM EST |
| 5.00 | 3.05 | 4.25 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 5.50 | 2.68 | 3.35 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 6.00 | 2.52 | 2.78 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 6.50 | 2.01 | 2.34 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 7.00 | 1.56 | 1.75 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/24/2025 9:58:59 AM EST |
| 7.50 | 1.00 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 83 | 0.64 | 0.96 | 0.33 | 0.00 | 4/22/2025 | 4/24/2025 9:58:59 AM EST |
| 8.00 | 0.62 | 0.74 | 0.50 | 0.00 | 0.00% | 0 | 202 | 0.44 | 0.80 | 0.48 | 0.00 | 4/22/2025 | 4/24/2025 9:58:59 AM EST |
| 8.50 | 0.29 | 0.32 | 0.31 | -0.01 | -3.13% | 21 | 416 | 0.25 | 0.54 | 0.57 | 0.00 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 9.00 | 0.09 | 0.13 | 0.12 | +0.02 | +20.00% | 401 | 1,536 | 0.25 | 0.27 | 0.46 | 0.00 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 169 | 0.28 | 0.09 | 0.22 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 10.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.03 | 0.09 | 0.00 | 4/15/2025 | 4/24/2025 9:58:59 AM EST |
| 10.50 | 0.00 | 0.08 | % | 0 | 0 | 0.54 | 0.00 | 0.02 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/24/2025 9:58:59 AM EST |
| 6.50 | 0.00 | 0.60 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 7.00 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/24/2025 9:58:59 AM EST |
| 7.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 1 | 208 | 0.39 | -0.04 | 0.33 | 0.00 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 8.00 | 0.03 | 0.17 | 0.16 | +0.03 | +23.08% | 13 | 472 | 0.33 | -0.20 | 0.48 | 0.00 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 8.50 | 0.16 | 0.32 | 0.30 | -0.01 | -3.23% | 6 | 64 | 0.30 | -0.46 | 0.57 | 0.00 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 9.00 | 0.48 | 0.63 | 0.64 | +0.06 | +10.35% | 10 | 66 | 0.32 | -0.73 | 0.46 | 0.00 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 9.50 | 0.93 | 1.17 | 1.10 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.91 | 0.22 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 10.00 | 1.37 | 1.67 | 1.56 | 0.00 | 0.00% | 0 | 37 | 0.66 | -0.97 | 0.09 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 10.50 | 1.86 | 2.21 | % | 0 | 0 | 0.83 | -1.00 | 0.02 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 11.00 | 2.43 | 2.69 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 11.50 | 2.91 | 3.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 12.00 | 3.45 | 3.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 12.50 | 3.95 | 4.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 13.00 | 4.40 | 4.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 13.50 | 4.90 | 5.15 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 14.00 | 5.45 | 5.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 15.00 | 6.40 | 6.65 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 16.00 | 7.40 | 7.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 17.00 | 8.40 | 8.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST |