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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.85 | 7.85 | 6.85 | +0.26 | +3.95% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 4.00 | 4.95 | 7.45 | 5.59 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 4.50 | 4.45 | 6.95 | 5.09 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 5.00 | 3.95 | 6.45 | 4.62 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 5.50 | 3.45 | 5.95 | 4.12 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 6.00 | 3.30 | 5.45 | 3.63 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 6.50 | 2.71 | 4.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.00 | 1.51 | 2.66 | 2.75 | 0.00 | 0.00% | 0 | 3 | 6.49 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 7.50 | 1.86 | 2.16 | 2.12 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 8.00 | 1.48 | 1.63 | 1.51 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 8.50 | 0.91 | 1.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 9.00 | 0.55 | 0.62 | 0.58 | +0.08 | +16.00% | 152 | 9 | 0.48 | 0.98 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.50 | 0.13 | 0.16 | 0.14 | +0.09 | +180.00% | 662 | 666 | 0.24 | 0.64 | 1.63 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 492 | 2,665 | 0.29 | 0.02 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 3,747 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,749 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.02 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 2 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 1.45 | 0.01 | 0.00 | 0.00% | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 1.45 | 0.01 | 0.00 | 0.00% | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 2 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 1.40 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.11 | 0.01 | % | 2 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.20 | 0.01 | % | 2 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 6.00 | 0.00 | 1.45 | % | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 1.25 | % | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 50 | 2.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 66 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 35 | 1,903 | 0.38 | -0.02 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.50 | 0.06 | 0.07 | 0.07 | -0.10 | -58.83% | 1,176 | 3,002 | 0.25 | -0.36 | 1.63 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.41 | 0.45 | 0.46 | -0.13 | -22.04% | 368 | 4,356 | 0.35 | -0.98 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.50 | 0.91 | 2.24 | 0.93 | -0.17 | -15.46% | 20 | 742 | 5.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 0.64 | 2.47 | 1.12 | 0.00 | 0.00% | 0 | 10 | 5.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 11.50 | 1.06 | 2.18 | 1.19 | 0.00 | 0.00% | 0 | 15 | 2.58 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 1.30 | 2.74 | 2.12 | 0.00 | 0.00% | 0 | 4 | 2.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 2.91 | 2.96 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 13.00 | 2.97 | 3.75 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 13.50 | 2.96 | 4.00 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 14.00 | 4.00 | 5.15 | 4.63 | 0.00 | 0.00% | 0 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 14.50 | 4.90 | 5.05 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 15.00 | 5.30 | 5.50 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 6.20 | 6.80 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.00 | 7.25 | 7.50 | % | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.50 | 7.80 | 8.00 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 8.30 | 8.65 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 10.40 | 10.80 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |