Options Chain for AGNC INVT CORP COM (AGNC) - $9.04 as of 6/6/2025 7:02:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.35 | 7.80 | 7.12 | 0.00 | 0.00% | 0 | 20 | 9.27 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 3.00 | 5.35 | 6.85 | 6.14 | 0.00 | 0.00% | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:59 PM EST |
| 4.00 | 4.50 | 5.65 | 5.48 | 0.00 | 0.00% | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 6/6/2025 3:59:59 PM EST |
| 4.50 | 4.00 | 5.15 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 5.00 | 3.60 | 4.65 | 3.43 | 0.00 | 0.00% | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 3:59:59 PM EST |
| 5.50 | 3.00 | 4.20 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 6.00 | 2.12 | 4.10 | 3.14 | 0.00 | 0.00% | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:59 PM EST |
| 6.50 | 2.53 | 2.78 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 7.00 | 1.85 | 2.20 | 2.04 | 0.00 | 0.00% | 0 | 16 | 2.65 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 7.50 | 1.55 | 1.89 | 1.60 | +0.21 | +15.11% | 1 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 8.00 | 1.12 | 1.18 | 1.16 | +0.01 | +0.87% | 74 | 561 | 0.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 8.50 | 0.63 | 0.80 | 0.65 | -0.05 | -7.15% | 190 | 840 | 0.62 | 0.97 | 0.29 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 9.00 | 0.19 | 0.22 | 0.22 | +0.03 | +15.79% | 876 | 13,502 | 0.19 | 0.65 | 1.10 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 9.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 4,483 | 0.19 | 0.10 | 0.62 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 20,681 | 0.30 | 0.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12,553 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.02 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17,056 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.36 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/6/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.29 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/6/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.36 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.23 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/6/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.18 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.36 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.36 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 6/6/2025 3:59:59 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 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/6/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 20 | 4.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 8 | 4.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/6/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.29 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.36 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 30,583 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 19,022 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 127 | 75 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.14 | 0.02 | -0.01 | -33.34% | 345 | 76,018 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 287 | 8,256 | 0.32 | -0.03 | 0.29 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 9.00 | 0.07 | 0.09 | 0.07 | -0.06 | -46.16% | 11,177 | 33,732 | 0.19 | -0.35 | 1.10 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 9.50 | 0.34 | 0.67 | 0.39 | -0.06 | -13.34% | 3 | 56 | 0.68 | -0.90 | 0.62 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 10.00 | 0.81 | 0.93 | 0.90 | -0.07 | -7.22% | 2 | 5,975 | 0.79 | -1.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 10.50 | 1.35 | 1.43 | 1.77 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:59 PM EST |
| 11.00 | 1.53 | 2.12 | 1.97 | 0.00 | 0.00% | 0 | 353 | 1.13 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 11.50 | 2.00 | 2.99 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 12.00 | 2.35 | 3.50 | 2.92 | 0.00 | 0.00% | 0 | 42 | 2.07 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 12.50 | 2.85 | 4.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 13.00 | 3.35 | 4.55 | 4.40 | 0.00 | 0.00% | 0 | 24 | 2.43 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:59 PM EST |
| 13.50 | 3.85 | 5.05 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 14.00 | 4.35 | 5.55 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/6/2025 3:59:59 PM EST |
| 14.50 | 4.85 | 6.05 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 15.00 | 5.20 | 6.70 | 6.35 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:59 PM EST |
| 16.00 | 6.20 | 7.70 | 8.05 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:59 PM EST |
| 17.00 | 7.20 | 8.70 | 8.41 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:59 PM EST |
| 18.00 | 8.20 | 9.65 | 9.70 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/6/2025 3:59:59 PM EST |
| 20.00 | 10.00 | 11.95 | 11.65 | 0.00 | 0.00% | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/6/2025 3:59:59 PM EST |