Options Chain for AGNC INVT CORP COM (AGNC) - $8.84 as of 5/27/2025 1:31:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 6.15 | 5.92 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 4.00 | 4.35 | 4.95 | 5.17 | 0.00 | 0.00% | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 4.50 | 3.85 | 5.05 | 4.65 | 0.00 | 0.00% | 0 | 4 | 9.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 5.00 | 3.35 | 4.55 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 5.50 | 2.85 | 4.05 | 3.34 | 0.00 | 0.00% | 0 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 6.00 | 2.60 | 2.97 | 3.16 | 0.00 | 0.00% | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 6.50 | 2.35 | 2.45 | 2.36 | 0.00 | 0.00% | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 7.00 | 1.84 | 1.99 | 2.06 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 7.50 | 1.37 | 1.46 | 1.32 | 0.00 | 0.00% | 0 | 62 | 1.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 8.00 | 0.85 | 0.92 | 0.91 | +0.12 | +15.19% | 112 | 687 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 8.50 | 0.35 | 0.45 | 0.46 | +0.06 | +15.00% | 29 | 734 | 0.77 | 0.98 | 0.80 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 9.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 1,150 | 5,646 | 0.29 | 0.26 | 1.58 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 2,808 | 0.50 | 0.00 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 11.50 | 0.00 | 0.01 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 14.50 | 0.00 | 0.26 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 3 | 6.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 6.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 9 | 5.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 247 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,463 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 8.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 122 | 9,106 | 0.39 | -0.02 | 0.80 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 9.00 | 0.22 | 0.25 | 0.22 | -0.06 | -21.43% | 160 | 1,862 | 0.36 | -0.74 | 1.58 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 9.50 | 0.69 | 0.74 | 0.75 | -0.06 | -7.41% | 2 | 113 | 0.67 | -1.00 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.00 | 1.20 | 1.23 | 1.17 | -0.12 | -9.31% | 2 | 167 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.50 | 1.66 | 1.77 | 1.39 | 0.00 | 0.00% | 0 | 15 | 1.67 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 11.00 | 2.15 | 2.26 | 2.04 | 0.00 | 0.00% | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 11.50 | 2.59 | 2.76 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 12.00 | 3.10 | 3.25 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 12.50 | 3.65 | 3.75 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 13.00 | 4.15 | 4.25 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 13.50 | 4.65 | 4.75 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 14.00 | 5.15 | 5.25 | 5.16 | 0.00 | 0.00% | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 14.50 | 5.65 | 5.75 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 15.00 | 6.15 | 6.25 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 16.00 | 7.15 | 7.25 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.00 | 8.10 | 8.25 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |