Options Chain for AGNC INVT CORP COM (AGNC) - $10.37 as of 9/5/2025 8:11:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 5.40 | 7.95 | 6.68 | % | 1.48 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 5.00 | 5.00 | 7.45 | 6.23 | % | 1.25 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 5.50 | 4.30 | 6.95 | 5.63 | % | 1.02 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 6.00 | 4.30 | 4.45 | 4.38 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 6.50 | 2.59 | 3.95 | 3.27 | % | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 7.00 | 3.30 | 3.50 | 3.40 | % | 0.49 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 7.50 | 1.53 | 2.99 | 2.26 | % | 0.30 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 8.00 | 2.16 | 2.51 | 2.34 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 8.50 | 1.79 | 2.01 | 1.90 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 1.51 | 0.76 | 0.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.99 | 0.15 | 0.00 | 8/29/2025 | 9/5/2025 3:59:50 PM EST |
| 9.50 | 0.73 | 1.01 | 0.87 | 0.88 | +0.16 | +22.23% | 0.09 | 1 | 586 | 0.34 | 0.84 | 0.31 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.52 | 0.26 | 0.45 | +0.08 | +21.63% | 0.03 | 58 | 252 | 0.29 | 0.68 | 0.52 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.50 | 0.18 | 0.21 | 0.20 | 0.17 | +0.05 | +41.67% | 0.02 | 251 | 166 | 0.22 | 0.40 | 0.56 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.07 | % | 0.01 | 15 | 0 | 0.21 | 0.18 | 0.37 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 11.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.18 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 0.78 | 0.02 | 0.06 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.62 | 0.31 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.77 | 0.39 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.62 | 0.31 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 20 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | -0.01 | 0.15 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 9.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.01 | 52 | 215 | 0.25 | -0.16 | 0.31 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.18 | 0.09 | 0.16 | -0.02 | -11.12% | 0.01 | 7 | 40 | 0.25 | -0.32 | 0.52 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.44 | 0.22 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.60 | 0.56 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 2.29 | 1.15 | % | 0.10 | 0 | 0 | 1.77 | -0.82 | 0.37 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 1.39 | 0.70 | % | 0.06 | 0 | 0 | 0.58 | -0.93 | 0.18 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.00 | 1.55 | 1.83 | 1.69 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.06 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.50 | 2.07 | 4.30 | 3.19 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 13.00 | 1.43 | 2.82 | 2.13 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 13.50 | 3.15 | 3.60 | 3.38 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 14.00 | 2.20 | 3.85 | 3.03 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 15.00 | 4.60 | 6.55 | 5.58 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 16.00 | 4.20 | 7.45 | 5.83 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 17.00 | 6.60 | 8.20 | 7.40 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST |