Options Chain for AGNC INVT CORP COM (AGNC) - $9.76 as of 9/1/2025 2:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.85 | 5.75 | 5.30 | % | 1.18 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 4.35 | 5.05 | 4.70 | % | 0.94 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.50 | 3.85 | 6.30 | 5.08 | % | 0.92 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.00 | 2.84 | 3.85 | 3.35 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.50 | 3.15 | 3.35 | 3.25 | % | 0.50 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.00 | 2.37 | 2.94 | 2.66 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 2.10 | 2.59 | 2.35 | % | 0.31 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 8.00 | 1.69 | 1.88 | 1.79 | % | 0.22 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 8.50 | 0.69 | 1.40 | 1.05 | % | 0.12 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.40 | 0.90 | 0.37 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 9.50 | 0.34 | 0.41 | 0.38 | 0.37 | +0.05 | +15.63% | 0.04 | 81 | 8,818 | 0.22 | 0.67 | 0.70 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 50 | 448 | 0.18 | 0.31 | 0.65 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 29 | 0.23 | 0.09 | 0.29 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | 0.01 | 0.06 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.62 | 0.31 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.62 | 0.31 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 60 | 13 | 0.23 | -0.10 | 0.37 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.50 | 0.14 | 0.15 | 0.15 | 0.16 | -0.01 | -5.89% | 0.02 | 13 | 293 | 0.20 | -0.33 | 0.70 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.07 | -14.29% | 0.04 | 28 | 25 | 0.19 | -0.69 | 0.65 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.68 | -0.91 | 0.29 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 1.16 | 1.44 | 1.30 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.06 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.50 | 1.49 | 2.66 | 2.08 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 2.21 | 2.42 | 2.32 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 2.64 | 3.20 | 2.92 | % | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 3.25 | 3.65 | 3.45 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.50 | 3.75 | 3.90 | 3.83 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 4.25 | 4.45 | 4.35 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 5.20 | 5.40 | 5.30 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 6.25 | 6.40 | 6.33 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 7.15 | 7.40 | 7.28 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |