Options Chain for AGNC INVT CORP COM (AGNC) - $9.68 as of 11/20/2024 7:42:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.95 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 4.00 | 4.05 | 7.75 | 5.55 | % | 2 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 4.50 | 4.60 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 4.10 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.50 | 3.60 | 6.20 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 6.00 | 3.10 | 5.70 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 6.50 | 2.60 | 5.20 | % | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.00 | 2.05 | 4.75 | 2.67 | 0.00 | 0.00% | 0 | 7 | 6.57 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 1.78 | 4.25 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 8.00 | 1.30 | 3.75 | 1.72 | 0.00 | 0.00% | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 8.50 | 0.74 | 2.43 | 1.20 | % | 2 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 9.00 | 0.56 | 1.95 | 0.60 | -0.09 | -13.05% | 82 | 35 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 9.50 | 0.16 | 0.18 | 0.17 | -0.04 | -19.05% | 736 | 2,840 | 0.16 | 0.86 | 1.59 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 17,860 | 0.35 | 0.01 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,082 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 898 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.01 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.27 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.27 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.27 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.27 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.27 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.01 | % | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 4.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.22 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.27 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 5 | 3.97 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 8.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 15 | 3.28 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,035 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 208 | 1,685 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 29 | 3,564 | 0.24 | -0.14 | 1.59 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.32 | 0.38 | 0.43 | +0.12 | +38.71% | 72 | 5,716 | 0.63 | -0.99 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 10.50 | 0.81 | 0.87 | 0.91 | +0.11 | +13.75% | 14 | 404 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 1.30 | 1.70 | 1.41 | +0.14 | +11.03% | 1 | 10 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 11.50 | 1.23 | 2.54 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 12.00 | 1.40 | 2.54 | 2.50 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 2.03 | 2.91 | 2.03 | 0.00 | 0.00% | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 13.00 | 3.25 | 3.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 13.50 | 3.80 | 3.90 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 4.25 | 4.40 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.50 | 4.75 | 4.90 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 5.20 | 5.40 | 5.18 | 0.00 | 0.00% | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 15.50 | 5.75 | 5.90 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 6.25 | 6.40 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.50 | 6.80 | 6.95 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.00 | 7.20 | 7.40 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 7.75 | 7.90 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 8.25 | 8.40 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.50 | 8.75 | 8.90 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 9.30 | 9.45 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 10.30 | 10.40 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |