Options Chain for AGNC INVT CORP COM (AGNC) - $8.68 as of 10/8/2026 8:53:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 2.94 | 6.10 | 4.52 | % | 1.00 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 5.00 | 2.50 | 5.60 | 4.05 | % | 0.81 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 5.50 | 1.96 | 5.10 | 3.53 | % | 0.64 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 6.00 | 1.50 | 4.60 | 3.05 | % | 0.51 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 6.50 | 1.60 | 4.10 | 2.85 | 2.10 | % | 0.44 | 2 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 7.00 | 0.50 | 3.60 | 2.05 | % | 0.29 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 3.15 | 1.58 | % | 0.21 | 0 | 0 | 2.22 | 0.95 | 0.22 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.74 | 1.37 | % | 0.17 | 0 | 0 | 2.03 | 0.79 | 0.36 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 2.44 | 1.22 | % | 0.14 | 0 | 0 | 1.93 | 0.58 | 0.45 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 9.00 | 0.10 | 0.33 | 0.22 | 0.20 | % | 0.02 | 5 | 0 | 0.28 | 0.35 | 0.43 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 9.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.05 | 0.19 | 0.30 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 10.00 | 0.01 | 0.05 | 0.03 | 0.05 | % | 0.00 | 100 | 0 | 0.27 | 0.07 | 0.16 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.07 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.02 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.14 | 1.07 | % | 0.16 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.16 | 1.08 | % | 0.15 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 2.37 | -0.05 | 0.22 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.36 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.49 | 0.25 | 0.41 | % | 0.03 | 3 | 0 | 0.43 | -0.42 | 0.45 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 9.00 | 0.45 | 0.80 | 0.63 | 0.72 | % | 0.07 | 10 | 0 | 0.30 | -0.65 | 0.43 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 9.50 | 0.14 | 3.10 | 1.62 | 1.13 | % | 0.17 | 2 | 0 | 2.03 | -0.81 | 0.30 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 10.00 | 1.03 | 1.70 | 1.37 | 1.59 | % | 0.14 | 205 | 0 | 0.61 | -0.93 | 0.16 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 10.50 | 1.36 | 2.66 | 2.01 | 2.07 | % | 0.19 | 734 | 0 | 1.11 | -0.97 | 0.07 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 11.00 | 2.00 | 3.05 | 2.53 | 2.48 | % | 0.23 | 7,002 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 11.50 | 1.80 | 5.05 | 3.43 | 3.05 | % | 0.30 | 50 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 12.00 | 2.33 | 5.50 | 3.92 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 12.50 | 2.85 | 4.55 | 3.70 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST |