Options Chain for AGNC INVT CORP COM (AGNC) - $9.26 as of 7/21/2025 7:08:38 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 8.60 | 8.30 | 8.31 | 0.00 | 0.00% | 8.30 | 0 | 4 | 5.96 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:54 AM EST |
| 2.00 | 7.00 | 7.60 | 7.30 | 7.34 | 0.00 | 0.00% | 3.65 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 9:58:54 AM EST |
| 3.00 | 6.00 | 6.60 | 6.30 | 5.77 | 0.00 | 0.00% | 2.10 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/21/2025 9:58:54 AM EST |
| 4.00 | 5.00 | 5.60 | 5.30 | 4.82 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/21/2025 9:58:54 AM EST |
| 5.00 | 4.00 | 4.60 | 4.30 | 3.39 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/21/2025 9:58:54 AM EST |
| 6.00 | 1.69 | 3.60 | 2.65 | 3.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/21/2025 9:58:54 AM EST |
| 7.00 | 2.15 | 2.32 | 2.24 | 2.18 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 9:58:54 AM EST |
| 8.00 | 1.17 | 1.34 | 1.26 | 1.24 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.42 | 0.86 | 0.22 | 0.00 | 7/15/2025 | 7/21/2025 9:58:54 AM EST |
| 9.00 | 0.35 | 0.36 | 0.36 | 0.36 | -0.02 | -5.27% | 0.04 | 20 | 26,681 | 0.20 | 0.62 | 0.59 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 27 | 42,411 | 0.21 | 0.20 | 0.30 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31,153 | 0.27 | 0.07 | 0.12 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.33 | 0.01 | 0.03 | 0.00 | 7/14/2025 | 7/21/2025 9:58:54 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.41 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 7/21/2025 9:58:54 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 9:58:54 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/21/2025 9:58:54 AM EST |
| 16.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 17.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 20.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 13 | 3.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/21/2025 9:58:54 AM EST |
| 2.00 | 0.00 | 0.36 | 0.18 | % | 0.09 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 3.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/21/2025 9:58:54 AM EST |
| 4.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2,311 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/21/2025 9:58:54 AM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12,204 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:54 AM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.01 | 21 | 136,053 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 9 | 94,673 | 0.28 | -0.14 | 0.22 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 9.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.01 | -3.85% | 0.03 | 1,043 | 73,265 | 0.20 | -0.38 | 0.59 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 10.00 | 0.90 | 1.04 | 0.97 | 0.94 | 0.00 | 0.00% | 0.10 | 0 | 29,675 | 0.32 | -0.80 | 0.30 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 11.00 | 1.35 | 2.03 | 1.69 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.48 | -0.93 | 0.12 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 12.00 | 2.44 | 3.05 | 2.75 | 2.87 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.58 | -0.99 | 0.03 | 0.00 | 7/16/2025 | 7/21/2025 9:58:54 AM EST |
| 13.00 | 3.85 | 4.00 | 3.93 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 501 | 0.57 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 7/21/2025 9:58:54 AM EST |
| 14.00 | 4.85 | 5.00 | 4.93 | 4.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:58:54 AM EST |
| 15.00 | 5.85 | 6.00 | 5.93 | 5.91 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.92 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 16.00 | 6.85 | 7.00 | 6.93 | 8.10 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/21/2025 9:58:54 AM EST |
| 17.00 | 7.80 | 8.00 | 7.90 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 20.00 | 10.80 | 11.00 | 10.90 | % | 0.55 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST |