Options Chain for AGNC INVT CORP COM (AGNC) - $8.87 as of 10/28/2026 12:32:53 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 | 3.80 | 6.50 | 5.15 | 4.31 | 0.00 | 0.00% | 1.14 | 0 | 28 | 5.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 5.00 | 3.30 | 6.00 | 4.65 | 3.82 | 0.00 | 0.00% | 0.93 | 0 | 15 | 5.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:58:53 AM EST |
| 5.50 | 2.75 | 5.50 | 4.13 | 3.33 | 0.00 | 0.00% | 0.75 | 0 | 4 | 4.46 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:58:53 AM EST |
| 6.00 | 2.25 | 4.95 | 3.60 | % | 0.60 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 6.50 | 2.00 | 3.20 | 2.60 | % | 0.40 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 7.00 | 1.50 | 3.95 | 2.73 | 2.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 11:58:53 AM EST |
| 7.50 | 1.00 | 2.75 | 1.88 | % | 0.25 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 8.00 | 0.78 | 0.97 | 0.88 | 0.85 | % | 0.11 | 2 | 0 | 0.46 | 0.90 | 0.41 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST | |
| 8.50 | 0.40 | 0.47 | 0.44 | 0.44 | +0.02 | +4.77% | 0.05 | 2 | 5 | 0.24 | 0.71 | 0.63 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 9.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.07 | +53.85% | 0.02 | 150 | 3,595 | 0.27 | 0.39 | 0.61 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 9.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.03 | +75.00% | 0.01 | 20,729 | 161 | 0.28 | 0.15 | 0.35 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 0.28 | 0.04 | 0.13 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST | |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.34 | 0.01 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST | |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 11.50 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 12.00 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 7.50 | 0.01 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 8.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 60 | 14 | 0.30 | -0.10 | 0.41 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 8.50 | 0.20 | 0.24 | 0.22 | 0.26 | 0.00 | 0.00% | 0.03 | 40 | 48 | 0.30 | -0.29 | 0.63 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 9.00 | 0.45 | 0.53 | 0.49 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.34 | -0.61 | 0.61 | 0.00 | 10/23/2026 | 10/28/2026 11:58:53 AM EST |
| 9.50 | 0.50 | 1.05 | 0.78 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.52 | -0.85 | 0.35 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 10.00 | 0.97 | 1.70 | 1.34 | 1.22 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | -0.96 | 0.13 | 0.00 | 10/22/2026 | 10/28/2026 11:58:53 AM EST |
| 10.50 | 1.45 | 2.20 | 1.83 | 1.81 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.92 | -0.99 | 0.03 | 0.00 | 10/23/2026 | 10/28/2026 11:58:53 AM EST |
| 11.00 | 1.99 | 2.62 | 2.31 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.96 | -1.00 | 0.01 | 0.00 | 10/23/2026 | 10/28/2026 11:58:53 AM EST |
| 11.50 | 2.25 | 3.45 | 2.85 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 12.00 | 2.75 | 3.95 | 3.35 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 12.50 | 3.20 | 5.95 | 4.58 | % | 0.37 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 13.00 | 3.70 | 6.45 | 5.08 | % | 0.39 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 13.50 | 4.20 | 6.80 | 5.50 | % | 0.41 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 14.00 | 4.70 | 7.30 | 6.00 | % | 0.43 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 15.00 | 5.60 | 8.40 | 7.00 | % | 0.47 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 16.00 | 6.60 | 8.05 | 7.33 | % | 0.46 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST |