Options Chain for AGNC INVT CORP COM (AGNC) - $12.05 as of 1/29/2026 6:34:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.80 | 7.10 | 6.95 | 7.04 | +0.04 | +0.58% | 1.39 | 836 | 140 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 5.50 | 6.20 | 8.60 | 7.40 | 6.50 | 0.00 | 0.00% | 1.35 | 238 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 6.00 | 5.65 | 8.10 | 6.88 | 6.04 | -0.10 | -1.63% | 1.15 | 296 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 6.50 | 5.05 | 7.45 | 6.25 | 5.25 | -0.40 | -7.08% | 0.96 | 79 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 7.00 | 4.75 | 5.10 | 4.93 | 5.08 | +0.03 | +0.60% | 0.70 | 105 | 18 | 8.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 7.50 | 4.15 | 4.95 | 4.55 | 4.28 | -0.27 | -5.94% | 0.61 | 20 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 8.00 | 3.55 | 4.10 | 3.83 | 4.03 | 0.00 | 0.00% | 0.48 | 28 | 3 | 6.45 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 8.50 | 3.10 | 4.80 | 3.95 | 3.27 | -0.48 | -12.80% | 0.46 | 20 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 9.00 | 2.50 | 4.40 | 3.45 | 3.05 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:57 PM EST |
| 9.50 | 2.00 | 3.75 | 2.88 | 2.52 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:57 PM EST |
| 10.00 | 1.54 | 2.63 | 2.09 | 1.95 | -0.10 | -4.88% | 0.21 | 211 | 34 | 6.57 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 10.50 | 1.39 | 2.20 | 1.80 | 1.39 | -0.04 | -2.80% | 0.17 | 6,530 | 1,281 | 7.41 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 11.00 | 0.92 | 1.41 | 1.17 | 0.87 | -0.14 | -13.87% | 0.11 | 10,669 | 2,844 | 3.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 11.50 | 0.40 | 0.57 | 0.49 | 0.49 | -0.09 | -15.52% | 0.04 | 19,382 | 4,272 | 1.32 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 2,035 | 14,618 | 0.31 | 0.34 | 2.23 | -0.02 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 3,911 | 0.60 | 0.00 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 556 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.59 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 130 | 3.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 3.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.60 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,181 | 1.72 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,571 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 108 | 2,447 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 149 | 3,970 | 0.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 12.00 | 0.19 | 0.32 | 0.26 | 0.20 | +0.05 | +33.34% | 0.02 | 93 | 2,523 | 0.58 | -0.66 | 2.23 | -0.02 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 1.22 | 0.61 | 0.73 | +0.19 | +35.19% | 0.05 | 7 | 31 | 8.82 | -1.00 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 13.00 | 0.83 | 1.39 | 1.11 | 0.83 | -0.13 | -13.55% | 0.09 | 2 | 3 | 2.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:57 PM EST |
| 13.50 | 0.95 | 2.10 | 1.53 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:57 PM EST |
| 14.00 | 1.45 | 2.59 | 2.02 | 2.19 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:57 PM EST |
| 14.50 | 2.04 | 3.40 | 2.72 | 2.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:57 PM EST |
| 15.00 | 2.46 | 4.00 | 3.23 | 2.81 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:57 PM EST |
| 15.50 | 2.95 | 4.20 | 3.58 | 3.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:57 PM EST |
| 16.00 | 3.45 | 5.00 | 4.23 | 4.52 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 3:59:57 PM EST |
| 17.00 | 4.45 | 6.20 | 5.33 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:57 PM EST |