Options Chain for AGNC INVT CORP COM (AGNC) - $8.47 as of 10/8/2026 4:11:00 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 | 3.35 | 4.00 | 3.68 | 3.55 | 0.00 | 0.00% | 0.74 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 5.50 | 2.88 | 3.35 | 3.12 | 3.03 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 6.00 | 2.42 | 2.99 | 2.71 | 2.63 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 6.50 | 1.88 | 2.47 | 2.18 | 2.48 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 7.00 | 1.41 | 1.99 | 1.70 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 7.50 | 1.15 | 1.34 | 1.25 | 1.03 | 0.00 | 0.00% | 0.17 | 0 | 459 | 0.69 | 0.94 | 0.23 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 8.00 | 0.71 | 0.84 | 0.78 | 0.73 | +0.15 | +25.87% | 0.10 | 21 | 72 | 0.40 | 0.80 | 0.38 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 8.50 | 0.37 | 0.42 | 0.40 | 0.39 | +0.11 | +39.29% | 0.05 | 66 | 142 | 0.35 | 0.58 | 0.49 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 9.00 | 0.11 | 0.17 | 0.14 | 0.14 | +0.03 | +27.28% | 0.02 | 341 | 4,488 | 0.30 | 0.33 | 0.46 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 9.50 | 0.03 | 0.07 | 0.05 | 0.07 | +0.04 | +133.34% | 0.01 | 110 | 3,462 | 0.29 | 0.15 | 0.30 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 443 | 0.33 | 0.05 | 0.14 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.45 | 0.02 | 0.05 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 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 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 7.50 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 10,005 | 84 | 0.41 | -0.06 | 0.23 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 8.00 | 0.09 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 215 | 0.36 | -0.20 | 0.38 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 8.50 | 0.24 | 0.29 | 0.27 | 0.28 | -0.09 | -24.33% | 0.03 | 108 | 4,295 | 0.33 | -0.42 | 0.49 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 9.00 | 0.36 | 0.61 | 0.49 | 0.54 | -0.10 | -15.63% | 0.05 | 16 | 502 | 0.39 | -0.67 | 0.46 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 9.50 | 0.83 | 1.09 | 0.96 | 0.99 | -0.11 | -10.00% | 0.10 | 5 | 387 | 0.52 | -0.85 | 0.30 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 10.00 | 1.31 | 1.58 | 1.45 | 1.27 | 0.00 | 0.00% | 0.14 | 0 | 89 | 0.64 | -0.95 | 0.14 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 10.50 | 1.55 | 2.05 | 1.80 | 1.87 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.71 | -0.98 | 0.05 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 11.00 | 2.25 | 2.73 | 2.49 | 2.68 | +0.96 | +55.82% | 0.23 | 31 | 36 | 1.08 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 11.50 | 2.76 | 3.35 | 3.06 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 12.00 | 3.00 | 3.85 | 3.43 | 3.18 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 12.50 | 3.50 | 4.35 | 3.93 | 2.76 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:55 PM EST |
| 13.00 | 4.00 | 4.85 | 4.43 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 13.50 | 4.50 | 5.35 | 4.93 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 14.00 | 5.05 | 5.80 | 5.43 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 14.50 | 5.55 | 6.30 | 5.93 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 15.00 | 6.05 | 6.80 | 6.43 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 15.50 | 6.55 | 7.30 | 6.93 | % | 0.45 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 16.00 | 7.05 | 7.80 | 7.43 | % | 0.46 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST |