Options Chain for AGNC INVT CORP COM (AGNC) - $8.95 as of 10/29/2026 8:53:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.80 | 4.05 | 3.93 | 4.00 | +0.20 | +5.27% | 0.79 | 8 | 3 | 8.95 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 5.50 | 3.15 | 3.75 | 3.45 | 3.25 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 6.00 | 2.66 | 3.15 | 2.91 | 2.78 | -0.12 | -4.14% | 0.49 | 10 | 6 | 7.90 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 6.50 | 2.34 | 2.54 | 2.44 | 2.38 | -0.04 | -1.66% | 0.38 | 16 | 8 | 5.52 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 7.00 | 1.68 | 2.17 | 1.93 | 1.94 | +0.19 | +10.86% | 0.28 | 102 | 16 | 5.83 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 7.50 | 1.20 | 1.54 | 1.37 | 1.40 | +0.11 | +8.53% | 0.18 | 15 | 5 | 3.64 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 8.00 | 0.89 | 1.04 | 0.97 | 0.95 | +0.08 | +9.20% | 0.12 | 604 | 118 | 2.72 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 8.50 | 0.44 | 0.45 | 0.45 | 0.45 | +0.15 | +50.00% | 0.05 | 5,954 | 1,283 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3,308 | 7,207 | 0.32 | 0.18 | 3.50 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 4,165 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 2,891 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 79 | 11,452 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,474 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 70 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 1,277 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 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 | 598 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 116 | 3.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 72 | 54 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,909 | 1.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 11,582 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 176 | 8,975 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 9.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.14 | -42.43% | 0.02 | 199 | 8,030 | 0.20 | -0.82 | 3.50 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 9.50 | 0.61 | 0.82 | 0.72 | 0.70 | -0.04 | -5.41% | 0.08 | 119 | 7,316 | 1.05 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 10.00 | 1.13 | 1.26 | 1.20 | 1.16 | -0.13 | -10.08% | 0.12 | 3 | 2,573 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 10.50 | 1.64 | 1.99 | 1.82 | 1.79 | -0.04 | -2.19% | 0.17 | 40 | 217 | 2.31 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 11.00 | 1.94 | 2.36 | 2.15 | 2.35 | 0.00 | 0.00% | 0.20 | 0 | 59 | 4.27 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:54 PM EST |
| 11.50 | 2.32 | 3.05 | 2.69 | % | 0.23 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 12.00 | 2.78 | 3.55 | 3.17 | 3.29 | 0.00 | 0.00% | 0.26 | 0 | 20 | 6.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/29/2026 3:59:54 PM EST |
| 12.50 | 3.25 | 4.05 | 3.65 | % | 0.29 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 13.00 | 3.85 | 4.35 | 4.10 | 4.23 | % | 0.32 | 5 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST | |
| 13.50 | 4.50 | 4.85 | 4.68 | 4.68 | % | 0.35 | 6 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST | |
| 14.00 | 4.85 | 5.45 | 5.15 | 5.23 | % | 0.37 | 4 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST | |
| 14.50 | 5.55 | 6.05 | 5.80 | 5.68 | % | 0.40 | 3 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST | |
| 15.00 | 5.80 | 6.45 | 6.13 | 6.20 | % | 0.41 | 12 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST | |
| 15.50 | 6.45 | 7.05 | 6.75 | 6.65 | % | 0.44 | 12 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST | |
| 16.00 | 6.75 | 7.55 | 7.15 | % | 0.45 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 17.00 | 7.75 | 8.55 | 8.15 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST |