Cboe Global Markets

AGNC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AGNC Investment Corp (agnc)

2025-04-29 09:54:40 ET (Delayed)
Bid: 
9.05
Ask: 
9.06
Vol: 
3,233,384
Last: 
9.06
Change: 
+0.035 (+0.388%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
1.02
-0.02
1.04
1.08
2
1.04
0.9998
0.0021
350
AGNC 8.500
0.57
+0.035
0.54
0.58
71
0.64
0.998
0.0369
5268
AGNC 9.000
0.09
+0.005
0.08
0.1
102
0.3
0.6302
3.2891
4333
AGNC 9.500
0.01
+0.005
0.01
0.02
26
0.46
0.0802
0.3915
1457
AGNC 10.000
0.01
+0
0
0.01
0
0.6
0.033
0.137
1192
AGNC 10.500
0.01
+0.005
0
0.01
3
0.82
0.0178
0.0651
2275
Fri May 02 2025
Strike
AGNC 8.000
AGNC 8.500
AGNC 9.000
AGNC 9.500
AGNC 10.000
AGNC 10.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
0.01
+0
0
0.01
100
0.61
-0.0397
0.1486
2109
AGNC 8.500
0.02
-0.005
0.01
0.03
218
0.41
-0.1112
0.5055
1400
AGNC 9.000
0.16
+0.015
0.11
0.16
73
0.33
-0.6036
1.721
1371
AGNC 9.500
0.57
-0.01
0.54
0.71
5
0.72
-0.9252
0.3946
750
AGNC 10.000
1.13
+0
1.04
1.09
0
0.42
-0.9712
0.1377
395
AGNC 10.500
1.78
+0
1.5
1.61
0
0
-0.9855
0.0641
15
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
1
+0
1.02
1.08
0
0
1
0
291
AGNC 8.500
0.57
+0.04
0.49
0.58
2
0
0.9922
0.1392
738
AGNC 9.000
0.13
+0.015
0.12
0.15
203
0.27
0.4869
1.7632
4802
AGNC 9.500
0.01
-0.005
0.01
0.02
13
0.26
0.1166
0.4454
10381
AGNC 10.000
0.01
+0
0
0.01
0
0.34
0.0442
0.1628
5329
AGNC 10.500
0.01
+0
0
0.22
0
0.91
0.022
0.0751
103
Fri May 09 2025
Strike
AGNC 8.000
AGNC 8.500
AGNC 9.000
AGNC 9.500
AGNC 10.000
AGNC 10.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
0.01
-0.005
0.01
0.02
50
0.43
-0.0715
0.1952
1702
AGNC 8.500
0.04
-0.005
0.03
0.05
412
0.31
-0.1764
0.5141
2209
AGNC 9.000
0.22
+0.035
0.16
0.19
2
0.24
-0.5555
1.1096
213
AGNC 9.500
0.62
+0
0.55
0.6
0
0.27
-0.8937
0.4627
3778
AGNC 10.000
1.5
+0
1.03
1.14
0
0.48
-0.9658
0.1663
17
AGNC 10.500
0
+0
1.5
1.62
0
0
-0.9861
0.0699
0
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
1
+0
1.04
1.09
0
0.58
1
0
422
AGNC 8.500
0.51
+0
0.48
0.59
0
0
0.9852
0.2571
526
AGNC 9.000
0.15
-0.01
0.16
0.18
225
0.25
0.4581
0.996
30272
AGNC 9.500
0.03
+0.005
0.02
0.03
2
0.23
0.1546
0.4518
1585
AGNC 10.000
0.01
+0
0
0.04
0
0.34
0.0643
0.1936
10296
AGNC 10.500
0
+0
0
0.04
0
0.45
0.0332
0.0959
0
Fri May 16 2025
Strike
AGNC 8.000
AGNC 8.500
AGNC 9.000
AGNC 9.500
AGNC 10.000
AGNC 10.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
0.05
+0.02
0.02
0.05
1
0.4
-0.0931
0.2161
21874
AGNC 8.500
0.08
+0.005
0.06
0.09
1
0.3
-0.2148
0.4983
1019
AGNC 9.000
0.21
+0
0.21
0.24
0
0.24
-0.5461
0.8498
11192
AGNC 9.500
0.63
+0.06
0.56
0.6
5
0.18
-0.843
0.4516
26
AGNC 10.000
1.15
+0
0.99
1.15
0
0.26
-0.9337
0.1949
488
AGNC 10.500
0
+0
1.51
1.64
0
0.4
-0.9654
0.098
0
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
1
+0
0.92
1.16
0
0
0.9958
0.0539
10048
AGNC 8.500
0.44
-0.075
0.51
0.7
1
0.38
0.8786
0.9701
663
AGNC 9.000
0.2
+0.005
0.19
0.22
8
0.25
0.4748
0.7363
1449
AGNC 9.500
0.04
+0.01
0.04
0.05
728
0.23
0.1737
0.4671
368
AGNC 10.000
0.01
+0
0
0.03
0
0.27
0.0696
0.2041
18
AGNC 10.500
0
+0
0
0.11
0
0.48
0.0349
0.0999
0
Fri May 23 2025
Strike
AGNC 8.000
AGNC 8.500
AGNC 9.000
AGNC 9.500
AGNC 10.000
AGNC 10.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
0.05
-0.005
0.03
0.06
15
0.36
-0.1212
0.2256
792
AGNC 8.500
0.1
+0
0.07
0.12
0
0.29
-0.2424
0.4512
600
AGNC 9.000
0.3
+0.06
0
0.3
255
0.13
-0.5281
0.7453
267
AGNC 9.500
0.84
+0
0.52
0.69
0
0.24
-0.8347
0.4812
166
AGNC 10.000
1.18
+0
0.95
1.17
0
0
-0.9415
0.2198
39
AGNC 10.500
0
+0
1.45
1.65
0
0
-0.9771
0.1063
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
1.03
+0.01
0.97
1.15
10
0.4
0.987
0.1585
184
AGNC 8.500
0.55
-0.515
0
0.73
251
0
0.8215
0.9565
457
AGNC 9.000
0.22
+0
0.21
0.26
30
0.25
0.4907
0.698
1353
AGNC 9.500
0.06
+0.015
0.05
0.08
53
0.23
0.2014
0.4758
500
AGNC 10.000
0.02
+0
0
0.04
0
0.25
0.0866
0.2272
5
AGNC 10.500
0
+0
0
0.08
0
0.39
0.0445
0.1162
0
Fri May 30 2025
Strike
AGNC 8.000
AGNC 8.500
AGNC 9.000
AGNC 9.500
AGNC 10.000
AGNC 10.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AGNC 8.000
0.09
+0
0.04
0.09
0
0.34
-0.1562
0.2576
577
AGNC 8.500
0.12
+0
0.11
0.16
0
0.27
-0.297
0.4779
73
AGNC 9.000
0.33
+0
0.3
0.35
4
0.23
-0.5873
0.674
199
AGNC 9.500
0.72
+0
0.52
1.08
0
0.37
-0.843
0.4014
47
AGNC 10.000
1.37
+0
1.03
1.37
0
0.35
-0.932
0.1864
38
AGNC 10.500
0
+0
1.53
1.76
0
0.26
-0.9641
0.0962
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.