Options Chain for AGNC INVT CORP COM (AGNC) - $8.85 as of 4/25/2025 8:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 8.50 | 7.83 | 0.00 | 0.00% | 0 | 49 | 6.29 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 2.00 | 6.00 | 7.50 | 6.24 | 0.00 | 0.00% | 0 | 9 | 3.37 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 3.00 | 5.00 | 6.50 | 5.14 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 4.00 | 4.15 | 5.35 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 3.15 | 4.30 | 3.39 | 0.00 | 0.00% | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 1.31 | 4.35 | 2.51 | 0.00 | 0.00% | 0 | 13 | 0.79 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 7.00 | 1.75 | 1.93 | 1.75 | 0.00 | 0.00% | 0 | 111 | 0.50 | 0.93 | 0.21 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 0.88 | 0.96 | 0.93 | +0.09 | +10.72% | 87 | 1,128 | 0.28 | 0.76 | 0.37 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.00 | 0.31 | 0.34 | 0.35 | +0.05 | +16.67% | 5,630 | 18,855 | 0.25 | 0.40 | 0.34 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 875 | 32,860 | 0.24 | 0.15 | 0.18 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 11.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 34 | 10,218 | 0.25 | 0.05 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 12.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 449 | 0.29 | 0.01 | 0.02 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 176 | 0.48 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 4/25/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 75 | 0.63 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.39 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.39 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.24 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.85 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.23 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.43 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 2,306 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 0.06 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 10,093 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 7.00 | 0.15 | 0.23 | 0.17 | -0.05 | -22.73% | 66 | 2,756 | 0.35 | -0.07 | 0.21 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 0.37 | 0.52 | 0.41 | -0.06 | -12.77% | 539 | 20,131 | 0.28 | -0.24 | 0.37 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.00 | 0.80 | 0.93 | 0.86 | -0.10 | -10.42% | 6 | 40,126 | 0.25 | -0.60 | 0.34 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 1.59 | 1.76 | 1.66 | -0.11 | -6.22% | 2 | 28,541 | 0.26 | -0.85 | 0.18 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 11.00 | 2.29 | 2.66 | 3.03 | 0.00 | 0.00% | 0 | 85 | 0.34 | -0.95 | 0.07 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 12.00 | 2.41 | 3.65 | 3.98 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 4.40 | 4.60 | 4.50 | -0.65 | -12.63% | 1 | 15 | 0.42 | -1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 14.00 | 5.00 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.50 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 5.45 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 7.00 | 7.55 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.65 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 6.95 | 8.55 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 20.00 | 11.05 | 11.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |