Options Chain for AGNC INVT CORP COM (AGNC) - $9.65 as of 9/28/2026 6:53:49 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 | 4.35 | 4.60 | 4.48 | 4.48 | -0.33 | -6.87% | 0.90 | 7 | 41 | 5.30 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 5.50 | 3.85 | 4.10 | 3.98 | 4.01 | -0.24 | -5.65% | 0.72 | 4 | 5 | 4.67 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 6.00 | 3.30 | 3.60 | 3.45 | 3.97 | 0.00 | 0.00% | 0.58 | 0 | 5 | 4.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:03 PM EST |
| 6.50 | 2.85 | 3.10 | 2.98 | 3.00 | -0.47 | -13.55% | 0.46 | 1 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 7.00 | 2.35 | 2.76 | 2.56 | 2.48 | -0.24 | -8.83% | 0.37 | 2 | 6 | 3.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 7.50 | 1.75 | 2.13 | 1.94 | 2.05 | -0.20 | -8.89% | 0.26 | 2 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 8.00 | 1.21 | 1.76 | 1.49 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:03 PM EST |
| 8.50 | 0.85 | 1.15 | 1.00 | 1.02 | -0.45 | -30.62% | 0.12 | 1 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 9.00 | 0.36 | 0.58 | 0.47 | 0.53 | -0.06 | -10.17% | 0.05 | 4 | 44 | 1.00 | 0.98 | 0.83 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 9.50 | 0.06 | 0.11 | 0.09 | 0.07 | -0.09 | -56.25% | 0.01 | 1,578 | 1,348 | 0.34 | 0.36 | 1.39 | -0.01 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 117 | 1,440 | 0.43 | 0.02 | 0.15 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,836 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 3,790 | 0.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 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 | -0.07 | -87.50% | 0.00 | 7 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.04 | % | 0.01 | 5 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST | |
| 6.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST | |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 6,801 | 110 | 0.35 | -0.02 | 0.83 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 9.50 | 0.21 | 0.25 | 0.23 | 0.22 | +0.10 | +83.34% | 0.02 | 1,944 | 16,536 | 0.27 | -0.64 | 1.39 | -0.01 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 10.00 | 0.62 | 0.75 | 0.69 | 0.63 | +0.12 | +23.53% | 0.07 | 103 | 7,489 | 0.66 | -0.98 | 0.15 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 10.50 | 1.07 | 1.37 | 1.22 | 1.12 | +0.10 | +9.81% | 0.12 | 189 | 1,073 | 1.41 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 11.00 | 1.63 | 1.75 | 1.69 | 1.66 | +0.11 | +7.10% | 0.15 | 6 | 4,093 | 1.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 11.50 | 1.91 | 2.30 | 2.11 | 0.77 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:03 PM EST |
| 12.00 | 2.37 | 2.80 | 2.59 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:03 PM EST |
| 12.50 | 2.78 | 3.45 | 3.12 | 1.97 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.77 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:03 PM EST |
| 13.00 | 3.25 | 3.95 | 3.60 | 2.49 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 4:00:03 PM EST |
| 13.50 | 3.75 | 4.55 | 4.15 | 3.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 4:00:03 PM EST |
| 14.00 | 4.25 | 5.05 | 4.65 | % | 0.33 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 14.50 | 4.75 | 5.55 | 5.15 | % | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 15.00 | 5.40 | 5.80 | 5.60 | % | 0.37 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 15.50 | 6.00 | 6.30 | 6.15 | 6.10 | % | 0.40 | 1 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST | |
| 16.00 | 6.50 | 6.80 | 6.65 | 6.53 | % | 0.42 | 1 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST | |
| 17.00 | 7.25 | 7.85 | 7.55 | % | 0.44 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST |