Options Chain for AGNC INVT CORP COM (AGNC) - $10.26 as of 9/11/2026 7:03:20 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 | 4.90 | 5.50 | 5.20 | 5.25 | % | 1.04 | 16 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST | |
| 5.50 | 4.40 | 5.00 | 4.70 | % | 0.85 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 6.00 | 3.90 | 4.50 | 4.20 | % | 0.70 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 6.50 | 3.40 | 4.00 | 3.70 | % | 0.57 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 7.00 | 2.90 | 3.50 | 3.20 | % | 0.46 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 7.50 | 2.40 | 3.00 | 2.70 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 8.00 | 1.95 | 2.42 | 2.19 | 2.22 | % | 0.27 | 10 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST | |
| 8.50 | 1.41 | 2.01 | 1.71 | 1.72 | % | 0.20 | 2 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST | |
| 9.00 | 1.00 | 1.45 | 1.23 | % | 0.14 | 0 | 0 | 0.56 | 0.93 | 0.26 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 9.50 | 0.60 | 0.98 | 0.79 | 0.82 | % | 0.08 | 3 | 0 | 0.45 | 0.77 | 0.37 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST | |
| 10.00 | 0.31 | 0.57 | 0.44 | 0.44 | % | 0.04 | 2 | 0 | 0.27 | 0.56 | 0.45 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST | |
| 10.50 | 0.16 | 0.17 | 0.17 | 0.16 | -0.12 | -42.86% | 0.02 | 10,397 | 1 | 0.23 | 0.33 | 0.43 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 11.00 | 0.02 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | 0.14 | 0.29 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.14 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.05 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.02 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 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 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 8.50 | 0.01 | 0.09 | 0.05 | 0.03 | % | 0.01 | 5 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST | |
| 9.00 | 0.01 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.27 | -0.07 | 0.26 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 9.50 | 0.11 | 0.22 | 0.17 | 0.15 | +0.03 | +25.00% | 0.02 | 177 | 1 | 0.26 | -0.23 | 0.37 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 10.00 | 0.29 | 0.35 | 0.32 | 0.30 | 0.00 | 0.00% | 0.03 | 118 | 94 | 0.24 | -0.44 | 0.45 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 10.50 | 0.55 | 0.83 | 0.69 | 0.61 | +0.02 | +3.39% | 0.07 | 18 | 8 | 0.28 | -0.67 | 0.43 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 11.00 | 0.96 | 1.18 | 1.07 | 1.05 | +0.16 | +17.98% | 0.10 | 3 | 6 | 0.28 | -0.86 | 0.29 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 11.50 | 1.21 | 1.80 | 1.51 | % | 0.13 | 0 | 0 | 0.59 | -0.95 | 0.14 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 12.00 | 1.64 | 2.30 | 1.97 | % | 0.16 | 0 | 0 | 0.68 | -0.98 | 0.05 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 12.50 | 2.11 | 2.79 | 2.45 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.02 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 13.00 | 2.60 | 3.40 | 3.00 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 13.50 | 3.05 | 3.90 | 3.48 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 14.00 | 3.55 | 4.30 | 3.93 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 14.50 | 4.05 | 4.85 | 4.45 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 15.00 | 4.55 | 5.35 | 4.95 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 15.50 | 5.05 | 5.85 | 5.45 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 16.00 | 5.55 | 6.35 | 5.95 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST |