Options Chain for AGNC INVT CORP COM (AGNC) - $9.52 as of 5/7/2024 5:52:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.05 | 8.60 | 8.03 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 3:59:49 PM EST |
| 2.00 | 7.05 | 7.60 | 7.05 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 3:59:49 PM EST |
| 3.00 | 6.05 | 6.65 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST | |||
| 4.00 | 5.10 | 5.95 | 5.85 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 5/7/2024 3:59:49 PM EST |
| 5.00 | 4.45 | 4.85 | 4.60 | 0.00 | 0.00% | 0 | 21 | 1.33 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 5/7/2024 3:59:49 PM EST |
| 6.00 | 3.20 | 3.95 | 3.85 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 5/7/2024 3:59:49 PM EST |
| 7.00 | 2.39 | 2.75 | 2.44 | 0.00 | 0.00% | 0 | 11 | 0.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:49 PM EST |
| 8.00 | 1.11 | 1.78 | 1.56 | +0.04 | +2.64% | 25 | 410 | 0.45 | 0.99 | 0.11 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 9.00 | 0.58 | 0.63 | 0.70 | +0.08 | +12.91% | 73 | 7,223 | 0.25 | 0.75 | 0.43 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 10.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 393 | 41,270 | 0.18 | 0.22 | 0.47 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 143 | 11,270 | 0.25 | 0.01 | 0.05 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,971 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 3:59:49 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 543 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/7/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 133 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 26 | 2.37 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 5/7/2024 3:59:49 PM EST |
| 3.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 3:59:49 PM EST |
| 4.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.84 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/7/2024 3:59:49 PM EST |
| 5.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 516 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/7/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 317 | 0.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/7/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 5 | 8,274 | 0.52 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 40 | 15,329 | 0.35 | -0.01 | 0.11 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 9.00 | 0.13 | 0.15 | 0.13 | -0.02 | -13.34% | 3,713 | 69,489 | 0.25 | -0.25 | 0.43 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 10.00 | 0.59 | 0.64 | 0.60 | -0.05 | -7.70% | 179 | 5,232 | 0.20 | -0.78 | 0.47 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 11.00 | 1.31 | 1.84 | 1.50 | -0.17 | -10.18% | 20 | 111 | 0.37 | -0.99 | 0.05 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 12.00 | 2.48 | 3.25 | 2.71 | 0.00 | 0.00% | 0 | 113 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:49 PM EST |
| 13.00 | 3.40 | 3.60 | 3.57 | -0.11 | -2.99% | 37 | 280 | 0.66 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 14.00 | 3.80 | 4.65 | 4.93 | 0.00 | 0.00% | 0 | 125 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 3:59:49 PM EST |
| 15.00 | 5.15 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 128 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:49 PM EST |
| 16.00 | 5.80 | 6.65 | 6.40 | 0.00 | 0.00% | 0 | 16 | 0.83 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/7/2024 3:59:49 PM EST |
| 17.00 | 6.80 | 7.65 | 7.77 | 0.00 | 0.00% | 0 | 10 | 0.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:49 PM EST |
| 20.00 | 9.80 | 11.15 | % | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST |