[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGNC":3,"homepage-market-summary":29,"stock-options-AGNC":170},{"ticker":4,"date":5,"profile":6,"quote":14},"AGNC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AGNC Investment Corp. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","AGNC Investment Corp is a real estate investment trust that invests in agency residential mortgage-backed securities. The firm's asset portfolio is comprised of residential mortgage pass-through securities and collateralized mortgage obligations for which the principal and interest payments are guaranteed by a U.S. Government-sponsored enterprise, such as the Federal National Mortgage Association and the Federal Home Loan Mortgage Corporation, or by a U.S. Government agency, such as the Government National Mortgage Association. It also invests in other types of mortgage and mortgage-related residential and commercial mortgage-backed securities or other investments in or related to, the housing, mortgage, or real estate markets.","54","Bethesda, MD",{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.95,9.04,9.07,8.87,-0.12,-1.32,50459795.192112,105117,8.9547,36.77,6.25,7615638.857283612,8.8,4624,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,111,116,121,126,131,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":20,"price":110,"is_up":87},"Healthcare","XLV",166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":87},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":87},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"status":171,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":172,"days_to_expiration":175,"iv_index":175,"expiration_iv":175,"kpis":177,"expirations":181,"strikes":232,"updated_at":635,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":175},8909,48212,7.03,[182,183,187,192,196,200,204,208,212,216,220,224,228],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":184,"label":184,"type":174,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-09",8,"261009",{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",22,"261023",{"date":197,"label":197,"type":174,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",29,"261030",{"date":201,"label":201,"type":174,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",36,"261106",{"date":205,"label":205,"type":174,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",43,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",50,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",78,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",106,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",169,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",477,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",841,"290119",[233,253,268,286,305,328,346,368,391,415,440,463,483,501,516,531,544,556,568,579,592,603,616,626],{"strike":234,"call":235,"put":247,"callItm":38,"putItm":87,"isAtm":87},5,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":240,"changePercent":9,"volume":241,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":175,"gamma":244,"theta":245,"vega":244,"rho":246,"in_the_money":38},"AGNC  261002C00005000",3.7,4.25,4,-0.23,11,16,1.638,0,-0.010436,0.000114,{"contract_symbol":248,"symbol":248,"bid":244,"ask":37,"last":249,"change":244,"changePercent":9,"volume":175,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":244,"gamma":244,"theta":252,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002P00005000",0.01,129,1.2043,-0.002121,{"strike":254,"call":255,"put":265,"callItm":38,"putItm":87,"isAtm":87},5.5,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":260,"changePercent":9,"volume":261,"openInterest":262,"open_interest":262,"iv":243,"implied_volatility":243,"delta":175,"gamma":244,"theta":263,"vega":244,"rho":264,"in_the_money":38},"AGNC  261002C00005500",3.2,3.75,3.46,-0.24,14,3,-0.012399,0.000126,{"contract_symbol":266,"symbol":266,"bid":244,"ask":249,"last":71,"change":244,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":251,"implied_volatility":251,"delta":244,"gamma":244,"theta":267,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002P00005500",-0.002356,{"strike":269,"call":270,"put":280,"callItm":38,"putItm":87,"isAtm":87},6,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":276,"openInterest":175,"open_interest":175,"iv":243,"implied_volatility":243,"delta":175,"gamma":277,"theta":278,"vega":244,"rho":279,"in_the_money":38},"AGNC  261002C00006000",2.85,3.1,2.95,-0.21,20,0.000001,-0.014366,0.000137,{"contract_symbol":281,"symbol":281,"bid":244,"ask":249,"last":249,"change":282,"changePercent":9,"volume":283,"openInterest":284,"open_interest":284,"iv":251,"implied_volatility":251,"delta":244,"gamma":244,"theta":285,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002P00006000",-0.01,47,48,-0.002707,{"strike":287,"call":288,"put":300,"callItm":38,"putItm":87,"isAtm":38},6.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":293,"changePercent":9,"volume":294,"openInterest":239,"open_interest":239,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":244,"rho":299,"in_the_money":38},"AGNC  261002C00006500",2.18,2.71,2.47,-0.11,13,1.6319,0.999983,0.000106,-0.014012,0.000148,{"contract_symbol":301,"symbol":301,"bid":244,"ask":302,"last":164,"change":303,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":251,"implied_volatility":251,"delta":244,"gamma":244,"theta":304,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002P00006500",0.06,-0.09,-0.003168,{"strike":306,"call":307,"put":319,"callItm":38,"putItm":87,"isAtm":38},7,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":312,"changePercent":9,"volume":313,"openInterest":262,"open_interest":262,"iv":295,"implied_volatility":295,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":38},"AGNC  261002C00007000",1.91,2.07,1.99,-0.16,33,0.999302,0.003461,-0.016644,0.00001,0.00016,{"contract_symbol":320,"symbol":320,"bid":244,"ask":321,"last":322,"change":9,"changePercent":9,"volume":323,"openInterest":244,"open_interest":244,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002P00007000",0.16,0.08,19,1.2199,-0.000011,0.000091,-0.003834,{"strike":329,"call":330,"put":340,"callItm":38,"putItm":87,"isAtm":38},7.5,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":138,"changePercent":9,"volume":239,"openInterest":244,"open_interest":244,"iv":295,"implied_volatility":295,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":38},"AGNC  261002C00007500",1.21,1.59,1.42,0.989587,0.039533,-0.019276,0.000118,0.000169,{"contract_symbol":341,"symbol":341,"bid":244,"ask":249,"last":249,"change":114,"changePercent":9,"volume":175,"openInterest":234,"open_interest":234,"iv":324,"implied_volatility":324,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":244,"in_the_money":87},"AGNC  261002P00007500",-0.001075,0.006893,-0.004421,0.000015,{"strike":185,"call":347,"put":360,"callItm":38,"putItm":87,"isAtm":38},{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":352,"changePercent":9,"volume":353,"openInterest":354,"open_interest":354,"iv":243,"implied_volatility":243,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":38},"AGNC  261002C00008000",0.82,1.25,0.98,-0.19,10,2,0.930396,0.190741,-0.022237,0.000572,0.000168,{"contract_symbol":361,"symbol":361,"bid":244,"ask":71,"last":362,"change":244,"changePercent":9,"volume":244,"openInterest":241,"open_interest":241,"iv":251,"implied_volatility":251,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":87},"AGNC  261002P00008000",0.12,-0.02347,0.107564,-0.004623,0.000237,-0.000005,{"strike":369,"call":370,"put":381,"callItm":38,"putItm":87,"isAtm":38},8.5,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":375,"changePercent":9,"volume":206,"openInterest":354,"open_interest":354,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":339,"in_the_money":38},"AGNC  261002C00008500",0.37,0.52,0.45,-0.17,0.9436,0.880411,0.494264,-0.024205,0.000854,{"contract_symbol":382,"symbol":382,"bid":244,"ask":383,"last":249,"change":244,"changePercent":9,"volume":384,"openInterest":206,"open_interest":206,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":87},"AGNC  261002P00008500",0.02,26,0.6581,-0.047395,0.350841,-0.005596,0.000423,-0.00001,{"strike":392,"call":393,"put":404,"callItm":87,"putItm":38,"isAtm":38},9,{"contract_symbol":394,"symbol":394,"bid":383,"ask":395,"last":71,"change":375,"changePercent":9,"volume":396,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":87},"AGNC  261002C00009000",0.07,325,571,0.3632,0.387719,2.464634,-0.041925,0.001639,0.000078,{"contract_symbol":405,"symbol":405,"bid":322,"ask":105,"last":406,"change":164,"changePercent":9,"volume":407,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":38},"AGNC  261002P00009000",0.09,7120,6854,0.3476,-0.617455,2.56484,-0.039378,0.001632,-0.000128,{"strike":416,"call":417,"put":427,"callItm":87,"putItm":38,"isAtm":38},9.5,{"contract_symbol":418,"symbol":418,"bid":244,"ask":249,"last":249,"change":244,"changePercent":9,"volume":419,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":87},"AGNC  261002C00009500",341,4841,0.6292,0.025422,0.220142,-0.002565,0.000254,0.000005,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":406,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":38},"AGNC  261002P00009500",0.47,0.64,0.53,114,15919,0.3965,-0.999075,0.01848,-0.000043,0.000013,-0.000217,{"strike":353,"call":441,"put":450,"callItm":87,"putItm":38,"isAtm":38},{"contract_symbol":442,"symbol":442,"bid":244,"ask":249,"last":249,"change":244,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":339,"rho":449,"in_the_money":87},"AGNC  261002C00010000",107,1494,1.0617,0.015706,0.086719,-0.002503,0.000003,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":79,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":38},"AGNC  261002P00010000",0.97,1.12,0.21,49,6984,0.6969,-0.999517,0.005768,-0.000038,0.000007,-0.000228,{"strike":464,"call":465,"put":472,"callItm":87,"putItm":38,"isAtm":38},10.5,{"contract_symbol":466,"symbol":466,"bid":244,"ask":249,"last":249,"change":244,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":445,"implied_volatility":445,"delta":469,"gamma":470,"theta":471,"vega":438,"rho":244,"in_the_money":87},"AGNC  261002C00010500",31,2836,0.000925,0.006897,-0.002449,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":362,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":457,"implied_volatility":457,"delta":479,"gamma":480,"theta":481,"vega":244,"rho":482,"in_the_money":38},"AGNC  261002P00010500",1.45,1.61,1.53,46,175,-0.999999,0.000016,-0.000033,-0.00024,{"strike":241,"call":484,"put":491,"callItm":87,"putItm":38,"isAtm":38},{"contract_symbol":485,"symbol":485,"bid":244,"ask":249,"last":249,"change":244,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":445,"implied_volatility":445,"delta":488,"gamma":489,"theta":490,"vega":277,"rho":244,"in_the_money":87},"AGNC  261002C00011000",40,3718,0.000028,0.000261,-0.002434,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":311,"change":495,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":499,"vega":244,"rho":500,"in_the_money":38},"AGNC  261002P00011000",1.96,2.12,0.1,55,3892,-1,-0.000028,-0.000251,{"strike":502,"call":503,"put":508,"callItm":87,"putItm":38,"isAtm":87},11.5,{"contract_symbol":504,"symbol":504,"bid":244,"ask":383,"last":249,"change":114,"changePercent":9,"volume":505,"openInterest":506,"open_interest":506,"iv":445,"implied_volatility":445,"delta":244,"gamma":426,"theta":507,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00011500",17,361,-0.00243,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":514,"vega":244,"rho":515,"in_the_money":38},"AGNC  261002P00011500",2.42,2.82,2.52,0.38,-0.000024,-0.000263,{"strike":517,"call":518,"put":524,"callItm":87,"putItm":38,"isAtm":87},12,{"contract_symbol":519,"symbol":519,"bid":244,"ask":249,"last":249,"change":520,"changePercent":9,"volume":521,"openInterest":522,"open_interest":522,"iv":445,"implied_volatility":445,"delta":244,"gamma":244,"theta":523,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00012000",-0.02,101,173,-0.002426,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":529,"vega":244,"rho":530,"in_the_money":38},"AGNC  261002P00012000",2.92,3.35,2.45,-0.00002,-0.000274,{"strike":532,"call":533,"put":536,"callItm":87,"putItm":38,"isAtm":87},12.5,{"contract_symbol":534,"symbol":534,"bid":244,"ask":155,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":354,"open_interest":354,"iv":445,"implied_volatility":445,"delta":244,"gamma":244,"theta":535,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00012500",-0.002422,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":354,"openInterest":262,"open_interest":262,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":542,"vega":244,"rho":543,"in_the_money":38},"AGNC  261002P00012500",3.25,3.85,3.55,1.58,-0.000017,-0.000285,{"strike":294,"call":545,"put":548,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":546,"symbol":546,"bid":244,"ask":155,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":445,"implied_volatility":445,"delta":244,"gamma":244,"theta":547,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00013000",-0.002419,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":553,"changePercent":9,"volume":354,"openInterest":244,"open_interest":244,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":554,"vega":244,"rho":555,"in_the_money":38},"AGNC  261002P00013000",3.8,4.35,3.97,0.27,-0.000014,-0.000297,{"strike":557,"call":558,"put":562,"callItm":87,"putItm":38,"isAtm":87},13.5,{"contract_symbol":559,"symbol":559,"bid":244,"ask":155,"last":155,"change":244,"changePercent":9,"volume":244,"openInterest":234,"open_interest":234,"iv":560,"implied_volatility":560,"delta":244,"gamma":244,"theta":561,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00013500",1.0615,-0.002416,{"contract_symbol":563,"symbol":563,"bid":238,"ask":564,"last":565,"change":566,"changePercent":9,"volume":354,"openInterest":354,"open_interest":354,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":325,"vega":244,"rho":567,"in_the_money":38},"AGNC  261002P00013500",4.85,4.57,0.2,-0.000308,{"strike":261,"call":569,"put":572,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":570,"symbol":570,"bid":244,"ask":155,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":445,"implied_volatility":445,"delta":244,"gamma":244,"theta":571,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00014000",-0.002414,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":37,"changePercent":9,"volume":239,"openInterest":262,"open_interest":262,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":577,"vega":244,"rho":578,"in_the_money":38},"AGNC  261002P00014000",4.8,5.35,5.01,-0.000008,-0.00032,{"strike":580,"call":581,"put":584,"callItm":87,"putItm":38,"isAtm":87},14.5,{"contract_symbol":582,"symbol":582,"bid":244,"ask":155,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":560,"implied_volatility":560,"delta":244,"gamma":244,"theta":583,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00014500",-0.002412,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":566,"changePercent":9,"volume":589,"openInterest":244,"open_interest":244,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":590,"vega":244,"rho":591,"in_the_money":38},"AGNC  261002P00014500",5.3,5.75,5.55,96,-0.000006,-0.000331,{"strike":190,"call":593,"put":596,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":594,"symbol":594,"bid":244,"ask":155,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":445,"implied_volatility":445,"delta":244,"gamma":244,"theta":595,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00015000",-0.00241,{"contract_symbol":597,"symbol":597,"bid":587,"ask":598,"last":599,"change":155,"changePercent":9,"volume":600,"openInterest":175,"open_interest":175,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":601,"vega":244,"rho":602,"in_the_money":38},"AGNC  261002P00015000",6.35,5.98,97,-0.000004,-0.000343,{"strike":604,"call":605,"put":608,"callItm":87,"putItm":38,"isAtm":87},15.5,{"contract_symbol":606,"symbol":606,"bid":244,"ask":155,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":445,"implied_volatility":445,"delta":244,"gamma":244,"theta":607,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00015500",-0.002408,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":613,"changePercent":9,"volume":234,"openInterest":244,"open_interest":244,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":614,"vega":244,"rho":615,"in_the_money":38},"AGNC  261002P00015500",6.4,6.85,6.6,0.5,-0.000003,-0.000354,{"strike":242,"call":617,"put":620,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":618,"symbol":618,"bid":244,"ask":155,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":560,"implied_volatility":560,"delta":244,"gamma":244,"theta":619,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00016000",-0.002407,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":180,"change":613,"changePercent":9,"volume":354,"openInterest":244,"open_interest":244,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":624,"vega":244,"rho":625,"in_the_money":38},"AGNC  261002P00016000",6.9,7.35,-0.000001,-0.000366,{"strike":505,"call":627,"put":630,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":628,"symbol":628,"bid":244,"ask":155,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":445,"implied_volatility":445,"delta":244,"gamma":244,"theta":629,"vega":244,"rho":244,"in_the_money":87},"AGNC  261002C00017000",-0.002406,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":457,"implied_volatility":457,"delta":498,"gamma":244,"theta":244,"vega":244,"rho":634,"in_the_money":38},"AGNC  261002P00017000",7.7,8.25,-0.000388,"2026-10-02T00:45:22.303185+00:00"]