Options Chain for AGNC INVT CORP COM (AGNC) - $10.62 as of 12/5/2025 7:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.75 | 10.20 | 9.48 | 9.64 | 0.00 | 0.00% | 9.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 2.00 | 7.75 | 9.70 | 8.73 | 8.25 | 0.00 | 0.00% | 4.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 3.00 | 6.75 | 8.70 | 7.73 | 6.75 | 0.00 | 0.00% | 2.58 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/5/2025 3:59:58 PM EST |
| 4.00 | 5.75 | 7.70 | 6.73 | 6.25 | 0.00 | 0.00% | 1.68 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/5/2025 3:59:58 PM EST |
| 4.50 | 5.25 | 6.95 | 6.10 | % | 1.36 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 5.00 | 4.90 | 6.70 | 5.80 | 6.15 | 0.00 | 0.00% | 1.16 | 0 | 8 | 5.63 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:58 PM EST |
| 5.50 | 4.40 | 6.00 | 5.20 | % | 0.95 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 6.00 | 3.90 | 5.50 | 4.70 | 3.82 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/5/2025 3:59:58 PM EST |
| 6.50 | 3.40 | 4.80 | 4.10 | 3.76 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 7.00 | 2.90 | 4.10 | 3.50 | 3.20 | 0.00 | 0.00% | 0.50 | 0 | 8 | 2.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/5/2025 3:59:58 PM EST |
| 7.50 | 2.40 | 3.80 | 3.10 | % | 0.41 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 8.00 | 2.04 | 3.40 | 2.72 | 2.52 | 0.00 | 0.00% | 0.34 | 0 | 28 | 2.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 8.50 | 1.65 | 2.39 | 2.02 | 2.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 9.00 | 1.59 | 1.74 | 1.67 | 1.53 | 0.00 | 0.00% | 0.19 | 0 | 2,439 | 0.81 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 9.50 | 0.66 | 1.60 | 1.13 | 1.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.19 | 0.99 | 0.04 | 0.00 | 11/26/2025 | 12/5/2025 3:59:58 PM EST |
| 10.00 | 0.64 | 0.74 | 0.69 | 0.69 | +0.15 | +27.78% | 0.07 | 5,623 | 20,582 | 0.32 | 0.90 | 0.34 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 10.50 | 0.21 | 0.27 | 0.24 | 0.27 | +0.13 | +92.86% | 0.02 | 867 | 6,089 | 0.21 | 0.62 | 0.86 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 273 | 10,046 | 0.18 | 0.19 | 0.66 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.02 | 0.13 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 421 | 0.34 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.02 | 2 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.09 | +0.03 | +50.00% | 0.17 | 2 | 1 | 8.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.12 | 0 | 4 | 6.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 27 | 5.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.49 | 0.25 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44,518 | 0.72 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 738 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 171 | 76,589 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 1,590 | 0.47 | -0.01 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 603 | 36,666 | 0.27 | -0.10 | 0.34 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 10.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 1,761 | 1,107 | 0.21 | -0.38 | 0.86 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 11.00 | 0.25 | 0.71 | 0.48 | 0.38 | -0.18 | -32.15% | 0.04 | 6 | 166 | 0.59 | -0.81 | 0.66 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 11.50 | 0.43 | 1.35 | 0.89 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.98 | -0.98 | 0.13 | 0.00 | 11/26/2025 | 12/5/2025 3:59:58 PM EST |
| 12.00 | 0.93 | 1.85 | 1.39 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 12.50 | 1.45 | 2.37 | 1.91 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 13.00 | 2.01 | 2.96 | 2.49 | 2.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:58 PM EST |
| 13.50 | 2.40 | 3.60 | 3.00 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 14.00 | 2.90 | 4.10 | 3.50 | 4.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/5/2025 3:59:58 PM EST |
| 14.50 | 3.40 | 4.60 | 4.00 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 15.00 | 3.90 | 5.10 | 4.50 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 15.50 | 4.40 | 5.60 | 5.00 | % | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 16.00 | 5.00 | 5.95 | 5.48 | 5.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:58 PM EST |
| 17.00 | 5.75 | 7.25 | 6.50 | % | 0.38 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST |