Options Chain for AGNC INVT CORP COM (AGNC) - $10.34 as of 12/9/2025 8:11:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.90 | 6.95 | 6.43 | % | 1.61 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 4.50 | 5.40 | 6.45 | 5.93 | 6.10 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 5.00 | 4.95 | 5.95 | 5.45 | 6.11 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 5.50 | 4.45 | 5.60 | 5.03 | % | 0.91 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 6.00 | 3.95 | 5.10 | 4.53 | % | 0.76 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 6.50 | 3.45 | 4.60 | 4.03 | % | 0.62 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 7.00 | 2.95 | 4.10 | 3.53 | % | 0.50 | 0 | 0 | 2.77 | 0.99 | 0.01 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 7.50 | 2.48 | 3.60 | 3.04 | % | 0.41 | 0 | 0 | 2.46 | 0.99 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 8.00 | 2.00 | 3.10 | 2.55 | 2.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:01 PM EST |
| 8.50 | 1.65 | 2.40 | 2.03 | 2.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 9.00 | 0.95 | 1.90 | 1.43 | % | 0.16 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 9.50 | 0.50 | 1.45 | 0.98 | % | 0.10 | 0 | 0 | 1.12 | 0.97 | 0.10 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.59 | 0.30 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.41 | 0.82 | 0.57 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 10.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.05 | -29.42% | 0.01 | 278 | 5,372 | 0.17 | 0.41 | 0.94 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 3,209 | 0.22 | 0.08 | 0.37 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.01 | 0.04 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.07 | 1 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.03 | 1 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.21 | 0 | 2 | 7.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 1.19 | 0.60 | 0.09 | % | 0.11 | 1 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.15 | 1 | 0 | 5.13 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 7.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.63 | -0.01 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.03 | +42.86% | 0.02 | 2 | 53 | 1.41 | -0.01 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.19 | -0.01 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.04 | +200.00% | 0.01 | 1 | 54 | 0.72 | -0.01 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 735 | 148 | 0.35 | -0.03 | 0.10 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 1,010 | 819 | 0.21 | -0.18 | 0.57 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 10.50 | 0.12 | 0.32 | 0.22 | 0.25 | +0.10 | +66.67% | 0.02 | 404 | 1,965 | 0.28 | -0.59 | 0.94 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 11.00 | 0.30 | 0.84 | 0.57 | 0.65 | % | 0.05 | 1 | 0 | 0.53 | -0.92 | 0.37 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 11.50 | 0.60 | 1.55 | 1.08 | % | 0.09 | 0 | 0 | 0.97 | -0.99 | 0.04 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 12.00 | 1.10 | 2.05 | 1.58 | 1.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 12.50 | 1.60 | 2.62 | 2.11 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 13.00 | 2.00 | 4.60 | 3.30 | % | 0.25 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 13.50 | 2.46 | 4.95 | 3.71 | % | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 14.00 | 2.95 | 5.55 | 4.25 | % | 0.30 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 14.50 | 3.45 | 6.05 | 4.75 | % | 0.33 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 15.00 | 3.95 | 6.55 | 5.25 | % | 0.35 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 15.50 | 4.45 | 6.00 | 5.23 | % | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 16.00 | 4.90 | 5.95 | 5.43 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 17.00 | 5.90 | 6.95 | 6.43 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 17.50 | 6.40 | 7.65 | 7.03 | % | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |