Options Chain for AGNC INVT CORP COM (AGNC) - $8.74 as of 11/11/2026 3:03:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.95 | 5.45 | 5.20 | 5.81 | 0.00 | 0.00% | 1.73 | 0 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 2:59:06 PM EST |
| 4.00 | 4.00 | 4.50 | 4.25 | 5.18 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/12/2026 2:59:06 PM EST |
| 5.00 | 3.00 | 3.50 | 3.25 | 3.71 | 0.00 | 0.00% | 0.65 | 0 | 101 | 1.81 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 2:59:06 PM EST |
| 6.00 | 2.06 | 2.46 | 2.26 | 2.72 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 2:59:06 PM EST |
| 7.00 | 1.10 | 1.46 | 1.28 | 1.58 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.89 | 0.95 | 0.20 | 0.00 | 11/11/2026 | 11/12/2026 2:59:06 PM EST |
| 8.00 | 0.34 | 0.49 | 0.42 | 0.40 | -0.20 | -33.34% | 0.05 | 15 | 332 | 0.30 | 0.63 | 0.60 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 9.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 868 | 13,001 | 0.30 | 0.14 | 0.32 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 546 | 34,314 | 0.37 | 0.02 | 0.05 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 10,346 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 250 | 13,231 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.87 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 2:59:06 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/12/2026 2:59:06 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,429 | 1.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 2:59:06 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2026 2:59:06 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 108 | 1.31 | 0.00 | 0.00 | 0.00 | 11/12/2026 2:59:06 PM EST | |||
| 18.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/12/2026 2:59:06 PM EST | |||
| 19.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/12/2026 2:59:06 PM EST | |||
| 20.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/12/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.44 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 2:59:06 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 2:59:06 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 911 | 1.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/12/2026 2:59:06 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.77 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 2:59:06 PM EST |
| 7.00 | 0.03 | 0.11 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 7 | 3,089 | 0.34 | -0.05 | 0.20 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 8.00 | 0.17 | 0.27 | 0.22 | 0.24 | +0.13 | +118.19% | 0.03 | 4,532 | 25,334 | 0.29 | -0.37 | 0.60 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 9.00 | 0.78 | 0.96 | 0.87 | 0.92 | +0.24 | +35.30% | 0.10 | 11,549 | 54,779 | 0.37 | -0.86 | 0.32 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 10.00 | 1.80 | 1.94 | 1.87 | 1.90 | +0.29 | +18.02% | 0.19 | 247 | 7,442 | 0.76 | -0.98 | 0.05 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 11.00 | 2.84 | 2.96 | 2.90 | 2.87 | +0.33 | +13.00% | 0.26 | 14 | 2,493 | 0.66 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 12.00 | 3.70 | 4.05 | 3.88 | 3.80 | +0.45 | +13.44% | 0.32 | 10 | 1,133 | 1.14 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 2:59:06 PM EST |
| 13.00 | 4.55 | 5.10 | 4.83 | 4.25 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 2:59:06 PM EST |
| 14.00 | 5.55 | 6.10 | 5.83 | 3.97 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 11/12/2026 2:59:06 PM EST |
| 15.00 | 6.55 | 7.10 | 6.83 | 4.80 | 0.00 | 0.00% | 0.46 | 0 | 262 | 1.63 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/12/2026 2:59:06 PM EST |
| 16.00 | 7.55 | 8.10 | 7.83 | 6.19 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 11/12/2026 2:59:06 PM EST |
| 17.00 | 8.55 | 9.10 | 8.83 | 6.67 | 0.00 | 0.00% | 0.52 | 0 | 32 | 1.85 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/12/2026 2:59:06 PM EST |
| 18.00 | 9.55 | 10.10 | 9.83 | % | 0.55 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/12/2026 2:59:06 PM EST | |||
| 19.00 | 10.55 | 11.20 | 10.88 | % | 0.57 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/12/2026 2:59:06 PM EST | |||
| 20.00 | 11.55 | 12.10 | 11.83 | 9.51 | 0.00 | 0.00% | 0.59 | 0 | 37 | 2.13 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 11/12/2026 2:59:06 PM EST |