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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 7.20 | 6.95 | 6.95 | -0.05 | -0.72% | 2.32 | 1 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 4.00 | 5.60 | 6.20 | 5.90 | 5.90 | 0.00 | 0.00% | 1.48 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 5.00 | 4.70 | 5.20 | 4.95 | 4.90 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 6.00 | 3.60 | 4.20 | 3.90 | 3.90 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 7.00 | 2.62 | 3.05 | 2.84 | 2.91 | +0.03 | +1.05% | 0.41 | 6 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 8.00 | 1.75 | 2.07 | 1.91 | 1.97 | -0.02 | -1.01% | 0.24 | 2 | 13 | 0.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 9.00 | 0.85 | 1.06 | 0.96 | 0.95 | -0.03 | -3.07% | 0.11 | 6 | 586 | 0.35 | 0.84 | 0.39 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 10.00 | 0.25 | 0.32 | 0.29 | 0.26 | -0.10 | -27.78% | 0.03 | 167 | 6,634 | 0.22 | 0.42 | 0.42 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 133 | 11,640 | 0.21 | 0.11 | 0.19 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 13,722 | 0.24 | 0.02 | 0.04 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.39 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,180 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 108 | 0.63 | 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 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 910 | 1.10 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/23/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 743 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 8.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 2,026 | 8,611 | 0.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 9.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.06 | +40.00% | 0.02 | 10,594 | 37,215 | 0.24 | -0.16 | 0.39 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 10.00 | 0.59 | 0.66 | 0.63 | 0.65 | +0.16 | +32.66% | 0.06 | 1,098 | 9,154 | 0.23 | -0.58 | 0.42 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 11.00 | 1.27 | 1.49 | 1.38 | 1.41 | +0.16 | +12.80% | 0.13 | 8 | 5,159 | 0.30 | -0.89 | 0.19 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 12.00 | 2.24 | 2.47 | 2.36 | 2.28 | 0.00 | 0.00% | 0.20 | 0 | 1,158 | 0.40 | -0.98 | 0.04 | 0.00 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 13.00 | 2.99 | 3.55 | 3.27 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.58 | -1.00 | 0.01 | 0.00 | 9/10/2026 | 9/23/2026 3:59:53 PM EST |
| 14.00 | 4.05 | 4.55 | 4.30 | 3.97 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:53 PM EST |
| 15.00 | 5.00 | 5.70 | 5.35 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 262 | 0.88 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:53 PM EST |
| 16.00 | 5.95 | 6.70 | 6.33 | 6.19 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/23/2026 3:59:53 PM EST |
| 17.00 | 6.95 | 7.70 | 7.33 | 6.67 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.04 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:53 PM EST |
| 18.00 | 7.90 | 8.70 | 8.30 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 19.00 | 9.00 | 9.50 | 9.25 | % | 0.49 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 20.00 | 9.95 | 10.65 | 10.30 | 9.51 | 0.00 | 0.00% | 0.52 | 0 | 37 | 1.20 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/23/2026 3:59:53 PM EST |