Options Chain for AGNC INVT CORP COM (AGNC) - $9.40 as of 7/11/2025 8:01:46 PM 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 | 7.70 | 9.15 | 8.43 | 8.54 | 0.00 | 0.00% | 8.43 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 2.00 | 6.70 | 8.15 | 7.43 | 7.44 | 0.00 | 0.00% | 3.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 3.00 | 5.70 | 7.15 | 6.43 | 6.49 | 0.00 | 0.00% | 2.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 4.00 | 4.85 | 6.00 | 5.43 | 5.43 | % | 1.36 | 1 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 4.50 | 4.35 | 5.50 | 4.93 | 4.88 | % | 1.10 | 2 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 5.00 | 3.85 | 5.00 | 4.43 | % | 0.89 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 5.50 | 3.35 | 4.50 | 3.93 | % | 0.71 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 6.00 | 2.85 | 4.00 | 3.43 | 3.42 | % | 0.57 | 2 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 6.50 | 2.35 | 3.50 | 2.93 | % | 0.45 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 7.00 | 2.30 | 2.87 | 2.59 | 2.49 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 7.50 | 1.74 | 2.18 | 1.96 | 1.91 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 8.00 | 1.13 | 1.67 | 1.40 | 1.45 | -0.04 | -2.69% | 0.17 | 2 | 11 | 1.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 8.50 | 0.75 | 1.00 | 0.88 | 0.89 | -0.08 | -8.25% | 0.10 | 510 | 413 | 0.69 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 9.00 | 0.37 | 0.51 | 0.44 | 0.45 | -0.04 | -8.17% | 0.05 | 129 | 1,400 | 0.51 | 0.91 | 0.51 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1,921 | 20,639 | 0.15 | 0.33 | 1.79 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,497 | 0.28 | 0.02 | 0.17 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 1.43 | 0.72 | % | 0.04 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM 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 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40,163 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,531 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,910 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.56 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 783 | 8,476 | 0.25 | -0.09 | 0.51 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 9.50 | 0.13 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 56 | 716 | 0.16 | -0.67 | 1.79 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 10.00 | 0.37 | 0.63 | 0.50 | 0.61 | +0.05 | +8.93% | 0.05 | 273 | 491 | 0.57 | -0.98 | 0.17 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 10.50 | 1.06 | 1.12 | 1.09 | 1.04 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:55 PM EST |
| 11.00 | 1.17 | 1.89 | 1.53 | 1.58 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 11.50 | 1.45 | 2.44 | 1.95 | % | 0.17 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 12.00 | 2.29 | 2.88 | 2.59 | % | 0.22 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 12.50 | 3.05 | 3.40 | 3.23 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 13.00 | 3.55 | 3.90 | 3.73 | % | 0.29 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 13.50 | 4.05 | 4.25 | 4.15 | % | 0.31 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 14.00 | 4.55 | 4.90 | 4.73 | % | 0.34 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 14.50 | 5.05 | 5.40 | 5.23 | % | 0.36 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 15.00 | 5.55 | 5.90 | 5.73 | % | 0.38 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 16.00 | 6.55 | 6.90 | 6.73 | 6.70 | 0.00 | 0.00% | 0.42 | 0 | 4 | 5.25 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 17.00 | 7.55 | 7.90 | 7.73 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |