Options Chain for AGNC INVT CORP COM (AGNC) - $9.36 as of 4/25/2024 3:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 7.00 | 8.10 | 7.82 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:26 PM EST |
| 2.00 | 7.10 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 2.50 | 6.35 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 3.00 | 5.50 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 3.50 | 5.65 | 6.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 4.00 | 4.90 | 5.25 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 4.50 | 4.65 | 4.80 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 5.00 | 4.15 | 4.30 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 5.50 | 3.55 | 3.80 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 6.00 | 3.00 | 4.00 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 6.50 | 2.01 | 3.50 | 2.49 | 0.00 | 0.00% | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:26 PM EST |
| 7.00 | 2.08 | 2.99 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 7.50 | 1.01 | 2.49 | 1.65 | 0.00 | 0.00% | 0 | 30 | 6.87 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:26 PM EST |
| 8.00 | 1.20 | 1.27 | 1.27 | 0.00 | 0.00% | 0 | 16 | 6.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:26 PM EST |
| 8.50 | 0.14 | 0.98 | 0.72 | -0.15 | -17.25% | 1 | 76 | 2.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:26 PM EST |
| 9.00 | 0.23 | 0.28 | 0.28 | -0.13 | -31.71% | 111 | 6,149 | 0.40 | 0.84 | 0.92 | -0.04 | 4/25/2024 | 4/25/2024 3:59:26 PM EST |
| 9.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 183 | 19,349 | 0.45 | 0.10 | 0.95 | -0.02 | 4/25/2024 | 4/25/2024 3:59:26 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,704 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:26 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,197 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:26 PM EST |
| 11.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 3:59:26 PM EST |
| 11.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:26 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2024 3:59:26 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:26 PM EST |
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 13.50 | 0.00 | 0.01 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 14.00 | 0.00 | 0.01 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 14.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:26 PM EST |
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 15.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 16.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 16.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 17.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 17.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 18.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:26 PM EST |
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 3.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 4.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 5.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:26 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:26 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 626 | 2.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:26 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 837 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:26 PM EST |
| 8.50 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 275 | 19,950 | 4.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:26 PM EST |
| 9.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 208 | 21,405 | 0.51 | -0.16 | 0.92 | -0.04 | 4/25/2024 | 4/25/2024 3:59:26 PM EST |
| 9.50 | 0.25 | 0.29 | 0.25 | +0.09 | +56.25% | 80 | 3,041 | 0.44 | -0.90 | 0.95 | -0.02 | 4/25/2024 | 4/25/2024 3:59:26 PM EST |
| 10.00 | 0.73 | 1.49 | 0.76 | +0.10 | +15.16% | 213 | 273 | 4.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:26 PM EST |
| 10.50 | 1.15 | 1.32 | 1.25 | -0.13 | -9.42% | 2 | 24 | 2.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:26 PM EST |
| 11.00 | 1.60 | 2.19 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 11.50 | 1.52 | 2.46 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 12.00 | 2.67 | 2.89 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 12.50 | 3.20 | 3.30 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 13.00 | 3.70 | 4.40 | 3.92 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:26 PM EST |
| 13.50 | 3.50 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:26 PM EST |
| 14.00 | 4.70 | 5.40 | 4.35 | 0.00 | 0.00% | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:26 PM EST |
| 14.50 | 5.05 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:26 PM EST |
| 15.00 | 5.00 | 5.95 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 15.50 | 5.60 | 6.75 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 16.00 | 6.70 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:26 PM EST |
| 16.50 | 6.55 | 7.85 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 17.00 | 7.55 | 8.50 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 17.50 | 8.15 | 8.90 | % | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 18.00 | 8.60 | 9.40 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST | |||
| 18.50 | 8.50 | 10.00 | % | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:26 PM EST |