Options Chain for AGNC INVT CORP COM (AGNC) - $9.30 as of 5/3/2024 11:31:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.35 | 7.45 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 9:58:54 AM EST |
| 3.00 | 6.35 | 6.45 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 5/3/2024 9:58:54 AM EST |
| 4.00 | 5.35 | 5.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:54 AM EST | |||
| 5.00 | 4.35 | 4.45 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 5/3/2024 9:58:54 AM EST |
| 6.00 | 3.35 | 3.45 | 3.31 | 0.00 | 0.00% | 0 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 9:58:54 AM EST |
| 7.00 | 2.36 | 2.43 | 2.33 | 0.00 | 0.00% | 0 | 7 | 0.52 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:54 AM EST |
| 8.00 | 1.42 | 1.47 | 1.46 | +0.06 | +4.29% | 5 | 96 | 0.46 | 0.93 | 0.28 | 0.00 | 5/3/2024 | 5/3/2024 9:58:54 AM EST |
| 9.00 | 0.62 | 0.66 | 0.68 | +0.11 | +19.30% | 5 | 9,596 | 0.25 | 0.62 | 0.33 | 0.00 | 5/3/2024 | 5/3/2024 9:58:54 AM EST |
| 10.00 | 0.18 | 0.20 | 0.18 | 0.00 | 0.00% | 110 | 6,909 | 0.22 | 0.29 | 0.28 | 0.00 | 5/3/2024 | 5/3/2024 9:58:54 AM EST |
| 11.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,450 | 0.21 | 0.08 | 0.13 | 0.00 | 5/2/2024 | 5/3/2024 9:58:54 AM EST |
| 12.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,864 | 0.23 | 0.02 | 0.04 | 0.00 | 5/1/2024 | 5/3/2024 9:58:54 AM EST |
| 13.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.33 | 0.00 | 0.01 | 0.00 | 4/1/2024 | 5/3/2024 9:58:54 AM EST |
| 14.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 5/3/2024 9:58:54 AM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 5/3/2024 9:58:54 AM EST |
| 16.00 | 0.00 | 0.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:54 AM EST | |||
| 17.00 | 0.00 | 0.16 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:54 AM EST | |||
| 18.00 | 0.00 | 0.16 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.16 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:54 AM EST | |||
| 3.00 | 0.00 | 0.16 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:54 AM EST | |||
| 4.00 | 0.00 | 0.16 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/3/2024 9:58:54 AM EST |
| 6.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 368 | 0.42 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 9:58:54 AM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 1 | 83,938 | 0.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 9:58:54 AM EST |
| 8.00 | 0.18 | 0.20 | 0.18 | -0.03 | -14.29% | 1 | 83,334 | 0.27 | -0.07 | 0.28 | 0.00 | 5/3/2024 | 5/3/2024 9:58:54 AM EST |
| 9.00 | 0.48 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 7,417 | 0.25 | -0.38 | 0.33 | 0.00 | 5/2/2024 | 5/3/2024 9:58:54 AM EST |
| 10.00 | 1.05 | 1.11 | 1.16 | 0.00 | 0.00% | 0 | 575 | 0.23 | -0.71 | 0.28 | 0.00 | 5/2/2024 | 5/3/2024 9:58:54 AM EST |
| 11.00 | 1.90 | 1.99 | 2.06 | 0.00 | 0.00% | 0 | 81 | 0.24 | -0.92 | 0.13 | 0.00 | 4/26/2024 | 5/3/2024 9:58:54 AM EST |
| 12.00 | 2.86 | 2.94 | 2.95 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.98 | 0.04 | 0.00 | 4/15/2024 | 5/3/2024 9:58:54 AM EST |
| 13.00 | 3.80 | 3.90 | 4.23 | 0.00 | 0.00% | 0 | 156 | 0.37 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 5/3/2024 9:58:54 AM EST |
| 14.00 | 4.80 | 4.90 | 4.95 | 0.00 | 0.00% | 0 | 84 | 0.45 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 9:58:54 AM EST |
| 15.00 | 5.80 | 5.90 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:54 AM EST | |||
| 16.00 | 6.75 | 6.85 | 6.94 | 0.00 | 0.00% | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 9:58:54 AM EST |
| 17.00 | 7.75 | 7.85 | 7.89 | 0.00 | 0.00% | 0 | 8 | 0.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:54 AM EST |
| 18.00 | 8.75 | 8.85 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 5/3/2024 9:58:54 AM EST |