Options Chain for AGNC INVT CORP COM (AGNC) - $9.33 as of 4/26/2024 8:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.60 | 8.05 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 6.20 | 7.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.50 | 5.60 | 6.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 5.05 | 6.10 | 5.03 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 4.05 | 5.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 4.10 | 5.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.50 | 3.05 | 4.45 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 3.10 | 4.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.50 | 2.38 | 3.55 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 2.19 | 2.60 | 2.84 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 1.32 | 2.16 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 1.01 | 2.07 | 1.23 | 0.00 | 0.00% | 0 | 58 | 1.21 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.15 | 0.87 | 0.85 | % | 1 | 0 | 0.41 | 0.96 | 0.42 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 9.00 | 0.36 | 0.39 | 0.38 | +0.06 | +18.75% | 866 | 6,895 | 0.26 | 0.72 | 0.78 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 0.09 | 0.10 | 0.10 | +0.02 | +25.00% | 330 | 2,120 | 0.22 | 0.31 | 0.78 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 145 | 8,917 | 0.24 | 0.05 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 0.30 | 0.00 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 469 | 0.54 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.46 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.53 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.46 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.46 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.46 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.46 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.46 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.09 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.46 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.46 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.46 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.46 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.46 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.46 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.46 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 128 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 10 | 15,368 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.04 | 0.08 | 0.06 | -0.01 | -14.29% | 7 | 127 | 0.33 | -0.04 | 0.42 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.14 | 0.15 | 0.14 | -0.05 | -26.32% | 10,747 | 35,196 | 0.27 | -0.28 | 0.78 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 0.24 | 0.41 | 0.34 | -0.11 | -24.45% | 101 | 238 | 0.21 | -0.69 | 0.78 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.77 | 0.85 | 0.79 | -0.11 | -12.23% | 30 | 2,184 | 0.29 | -0.95 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 1.06 | 1.59 | 1.30 | % | 15 | 0 | 0.53 | -1.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 11.00 | 1.66 | 1.92 | 2.10 | 0.00 | 0.00% | 0 | 9 | 1.38 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 2.02 | 3.35 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 2.49 | 3.80 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 3.05 | 4.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 2.95 | 4.85 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 3.25 | 5.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 14.00 | 3.75 | 5.85 | 4.93 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 4.25 | 6.35 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 4.75 | 6.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 16.00 | 6.60 | 7.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 6.75 | 8.85 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 18.00 | 8.65 | 9.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |