Options Chain for AGNC INVT CORP COM (AGNC) - $8.44 as of 10/20/2026 2:32:34 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 | 3.70 | 3.85 | 3.78 | 3.81 | +0.34 | +9.80% | 0.76 | 8 | 8 | 4.21 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 5.50 | 3.20 | 3.35 | 3.28 | 3.00 | 0.00 | 0.00% | 0.60 | 0 | 5 | 3.61 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 6.00 | 2.70 | 2.88 | 2.79 | 2.41 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 6.50 | 2.24 | 2.36 | 2.30 | 2.05 | -0.17 | -7.66% | 0.35 | 1 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 7.00 | 1.72 | 1.92 | 1.82 | 1.83 | +0.35 | +23.65% | 0.26 | 2 | 13 | 2.48 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 7.50 | 1.25 | 1.38 | 1.32 | 1.13 | +0.17 | +17.71% | 0.18 | 1 | 35 | 1.74 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 8.00 | 0.75 | 0.86 | 0.81 | 0.84 | +0.36 | +75.00% | 0.10 | 14 | 713 | 1.14 | 0.99 | 0.12 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 8.50 | 0.30 | 0.36 | 0.33 | 0.32 | +0.19 | +146.16% | 0.04 | 1,229 | 4,746 | 0.42 | 0.80 | 0.87 | -0.01 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2,742 | 5,806 | 0.36 | 0.21 | 1.02 | -0.01 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 148 | 8,460 | 0.54 | 0.01 | 0.06 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,813 | 0.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 88 | 1,950 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.24 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/20/2026 12:58:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:58:59 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:58:59 PM EST | |||
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 12:58:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 12:58:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:58:59 PM EST | |||
| 15.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 97 | 65 | 3.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 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 | 0 | 32 | 2.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 35 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 230 | 1.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 439 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,222 | 3,511 | 0.60 | -0.01 | 0.12 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 4,195 | 6,920 | 0.41 | -0.20 | 0.87 | -0.01 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 9.00 | 0.22 | 0.32 | 0.27 | 0.23 | -0.33 | -58.93% | 0.03 | 258 | 3,368 | 0.54 | -0.79 | 1.02 | -0.01 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 9.50 | 0.63 | 0.77 | 0.70 | 0.90 | -0.14 | -13.47% | 0.07 | 1 | 175 | 0.73 | -0.99 | 0.06 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 10.00 | 1.18 | 1.25 | 1.22 | 1.21 | -0.27 | -18.25% | 0.12 | 18 | 161 | 0.96 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 10.50 | 1.64 | 1.77 | 1.71 | 1.70 | -0.34 | -16.67% | 0.16 | 11 | 411 | 1.31 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 11.00 | 2.19 | 2.40 | 2.30 | 2.20 | -0.27 | -10.94% | 0.21 | 1 | 2,916 | 2.36 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 11.50 | 2.57 | 2.99 | 2.78 | 2.97 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 12.00 | 3.05 | 3.50 | 3.28 | 3.59 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 12.50 | 3.55 | 4.00 | 3.78 | 4.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 13.00 | 4.10 | 4.45 | 4.28 | 4.49 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 13.50 | 4.55 | 5.00 | 4.78 | % | 0.35 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:58:59 PM EST | |||
| 14.00 | 5.10 | 5.35 | 5.23 | 5.25 | -0.20 | -3.67% | 0.37 | 1 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 14.50 | 5.50 | 5.95 | 5.73 | 5.84 | -0.16 | -2.67% | 0.40 | 1 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 15.00 | 6.10 | 6.35 | 6.23 | 6.27 | -0.16 | -2.49% | 0.42 | 2 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST |
| 15.50 | 6.60 | 7.00 | 6.80 | 6.83 | % | 0.44 | 1 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:59 PM EST | |
| 16.00 | 6.95 | 7.50 | 7.23 | 7.49 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |
| 17.00 | 7.95 | 8.45 | 8.20 | 8.42 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:59 PM EST |