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 | 6.85 | 8.05 | 7.55 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 3.00 | 5.85 | 7.05 | 6.55 | 0.00 | 0.00% | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 4.00 | 4.95 | 7.30 | 5.48 | 0.00 | 0.00% | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 5.00 | 3.75 | 4.95 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 6.00 | 2.66 | 3.65 | 3.67 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:49 PM EST |
| 7.00 | 2.58 | 2.64 | 2.57 | +0.16 | +6.64% | 3 | 71 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 8.00 | 1.59 | 1.69 | 1.42 | 0.00 | 0.00% | 0 | 60 | 0.39 | 0.93 | 0.18 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 9.00 | 0.69 | 0.72 | 0.66 | +0.10 | +17.86% | 44 | 458 | 0.24 | 0.71 | 0.35 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | +0.05 | +50.00% | 177 | 21,219 | 0.19 | 0.30 | 0.39 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 242 | 13,761 | 0.23 | 0.05 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 17,116 | 0.30 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.43 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.43 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.39 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 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 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.08 | 0.10 | +0.07 | +233.34% | 1 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 102 | 1.13 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 40,260 | 0.61 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 7.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 1 | 18,215 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 8.00 | 0.05 | 0.08 | 0.09 | -0.01 | -10.00% | 271 | 71,996 | 0.29 | -0.07 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.00 | 0.20 | 0.22 | 0.22 | -0.03 | -12.00% | 5,220 | 33,424 | 0.23 | -0.29 | 0.35 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.68 | 0.73 | 0.70 | -0.14 | -16.67% | 380 | 17,258 | 0.22 | -0.70 | 0.39 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 1.07 | 1.64 | 1.58 | +0.06 | +3.95% | 54 | 1,089 | 0.32 | -0.95 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 2.55 | 2.64 | 2.28 | 0.00 | 0.00% | 0 | 74 | 0.52 | -1.00 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 13.00 | 3.50 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 532 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 14.00 | 3.70 | 4.60 | 4.06 | 0.00 | 0.00% | 0 | 10 | 0.53 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 5.50 | 5.60 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 16.00 | 6.05 | 6.60 | 6.83 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 3:59:49 PM EST |
| 17.00 | 7.15 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:49 PM EST |
| 18.00 | 8.40 | 8.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 10.45 | 10.55 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:49 PM EST |