Options Chain for AGNC INVT CORP COM (AGNC) - $10.13 as of 9/23/2026 7:05:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.70 | 8.05 | 7.88 | 8.08 | % | 3.94 | 10 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 3.00 | 6.75 | 7.20 | 6.98 | 7.05 | % | 2.33 | 2 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 4.00 | 5.75 | 6.05 | 5.90 | 5.97 | % | 1.48 | 3 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 5.00 | 4.80 | 5.05 | 4.93 | 4.91 | -0.02 | -0.41% | 0.99 | 4 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 6.00 | 3.65 | 4.20 | 3.93 | % | 0.66 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 7.00 | 2.62 | 3.20 | 2.91 | % | 0.42 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 8.00 | 1.76 | 2.20 | 1.98 | % | 0.25 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 9.00 | 0.85 | 1.02 | 0.94 | 0.97 | -0.13 | -11.82% | 0.10 | 8 | 9 | 0.36 | 0.89 | 0.40 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 10.00 | 0.21 | 0.27 | 0.24 | 0.26 | -0.05 | -16.13% | 0.02 | 272 | 712 | 0.22 | 0.42 | 0.50 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 364 | 0.22 | 0.07 | 0.18 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.01 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 8.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 43 | 300 | 0.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 9.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 5,483 | 114 | 0.26 | -0.11 | 0.40 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.10 | +24.39% | 0.05 | 53 | 3,987 | 0.22 | -0.58 | 0.50 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 11.00 | 1.20 | 1.54 | 1.37 | 1.28 | +0.06 | +4.92% | 0.12 | 63 | 55 | 0.46 | -0.93 | 0.18 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 12.00 | 1.99 | 2.44 | 2.22 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 125 | 0.52 | -0.99 | 0.02 | 0.00 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 13.00 | 2.98 | 3.65 | 3.32 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 14.00 | 3.95 | 4.65 | 4.30 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 15.00 | 4.95 | 5.65 | 5.30 | 5.16 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.07 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 16.00 | 5.95 | 6.60 | 6.28 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 17.00 | 6.95 | 7.60 | 7.28 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 18.00 | 7.95 | 8.65 | 8.30 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST |