Options Chain for AGNC INVT CORP COM (AGNC) - $9.97 as of 9/19/2025 8:41:46 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 | 5.00 | 7.60 | 6.30 | % | 1.40 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 5.00 | 4.60 | 7.10 | 5.85 | % | 1.17 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 5.50 | 4.10 | 6.00 | 5.05 | % | 0.92 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 6.00 | 3.60 | 6.10 | 4.85 | % | 0.81 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 6.50 | 3.10 | 5.60 | 4.35 | % | 0.67 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 7.00 | 1.68 | 3.10 | 2.39 | % | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 7.50 | 1.22 | 3.00 | 2.11 | % | 0.28 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 8.00 | 0.71 | 2.88 | 1.80 | % | 0.23 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 1.58 | 0.79 | % | 0.09 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.97 | 1.49 | 1.28 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.48 | 0.90 | 0.33 | 0.00 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.56 | 0.28 | 0.54 | -0.18 | -25.00% | 0.03 | 1 | 35 | 0.25 | 0.77 | 0.58 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 10.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.08 | -27.59% | 0.02 | 50 | 279 | 0.21 | 0.45 | 0.66 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 10.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 138 | 736 | 0.21 | 0.19 | 0.41 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 285 | 0.26 | 0.06 | 0.17 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.26 | 0.01 | 0.04 | 0.00 | 9/8/2025 | 9/19/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.79 | 0.40 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.54 | 0.27 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.34 | 0.17 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.04 | % | 0.04 | 1 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST | |
| 8.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 9.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 20 | 0.23 | -0.10 | 0.33 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 9.50 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 5,065 | 116 | 0.20 | -0.23 | 0.58 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 10.00 | 0.29 | 0.36 | 0.33 | 0.30 | +0.05 | +20.00% | 0.03 | 101 | 514 | 0.20 | -0.55 | 0.66 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 10.50 | 0.55 | 2.10 | 1.33 | 0.55 | 0.00 | 0.00% | 0.13 | 0 | 48 | 1.65 | -0.81 | 0.41 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 0.57 | -0.94 | 0.17 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 2.06 | 1.03 | % | 0.09 | 0 | 0 | 1.09 | -0.99 | 0.04 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 12.00 | 1.99 | 2.42 | 2.21 | 1.84 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | -1.00 | 0.01 | 0.00 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 12.50 | 1.37 | 2.78 | 2.08 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 13.00 | 1.80 | 3.25 | 2.53 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 13.50 | 2.38 | 3.95 | 3.17 | % | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 14.00 | 3.00 | 4.55 | 3.78 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 15.00 | 3.60 | 5.25 | 4.43 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 16.00 | 6.00 | 6.30 | 6.15 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 17.00 | 6.40 | 7.60 | 7.00 | % | 0.41 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST |