Options Chain for AGNC INVT CORP COM (AGNC) - $10.18 as of 11/4/2025 8:21:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.25 | 8.10 | 6.68 | 6.19 | +0.26 | +4.39% | 1.67 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 4.50 | 4.90 | 7.60 | 6.25 | 5.74 | 0.00 | 0.00% | 1.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 5.00 | 4.45 | 7.10 | 5.78 | 5.37 | % | 1.16 | 1 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 5.50 | 3.90 | 6.60 | 5.25 | % | 0.95 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 6.00 | 3.40 | 6.10 | 4.75 | % | 0.79 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 6.50 | 2.90 | 5.60 | 4.25 | % | 0.65 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 7.00 | 2.40 | 5.10 | 3.75 | % | 0.54 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 7.50 | 2.09 | 4.60 | 3.35 | % | 0.45 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 8.00 | 1.85 | 3.00 | 2.43 | 2.20 | +0.20 | +10.00% | 0.30 | 10 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 8.50 | 1.53 | 3.60 | 2.57 | 1.70 | -0.14 | -7.61% | 0.30 | 15 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 9.00 | 0.71 | 3.10 | 1.91 | 1.20 | +0.24 | +25.00% | 0.21 | 2 | 4 | 3.96 | 1.00 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 9.50 | 0.03 | 2.64 | 1.34 | 0.48 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.56 | 0.95 | 0.23 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.10 | +58.83% | 0.03 | 112 | 1,911 | 0.24 | 0.70 | 0.90 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 23,580 | 3,691 | 0.20 | 0.22 | 0.77 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 296 | 0.28 | 0.02 | 0.13 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 11/4/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 1.12 | 0.56 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.03 | % | 0.21 | 1 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 5.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 10 | 7.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 10 | 6.53 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 74 | 5.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 70 | 0.50 | 0.00 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 4,538 | 0.34 | -0.05 | 0.23 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 10.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 5 | 1,496 | 0.23 | -0.30 | 0.90 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 10.50 | 0.15 | 0.75 | 0.45 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 669 | 0.85 | -0.78 | 0.77 | -0.01 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 11.00 | 0.65 | 3.15 | 1.90 | % | 0.17 | 0 | 0 | 3.67 | -0.98 | 0.13 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 11.50 | 1.10 | 3.40 | 2.25 | % | 0.20 | 0 | 0 | 3.83 | -1.00 | 0.01 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 12.00 | 1.45 | 3.95 | 2.70 | % | 0.23 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 12.50 | 1.92 | 4.45 | 3.19 | % | 0.26 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 13.00 | 2.45 | 4.10 | 3.28 | % | 0.25 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 13.50 | 2.95 | 5.45 | 4.20 | % | 0.31 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 14.00 | 3.45 | 5.95 | 4.70 | % | 0.34 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 14.50 | 3.95 | 6.45 | 5.20 | % | 0.36 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 15.00 | 4.45 | 6.95 | 5.70 | % | 0.38 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 15.50 | 4.95 | 7.45 | 6.20 | % | 0.40 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 16.00 | 5.30 | 7.95 | 6.63 | % | 0.41 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 17.00 | 6.30 | 8.95 | 7.63 | % | 0.45 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST |