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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 2.75 | 5.85 | 4.30 | % | 0.96 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 5.00 | 2.26 | 5.35 | 3.81 | % | 0.76 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 5.50 | 1.76 | 4.85 | 3.31 | % | 0.60 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 6.00 | 1.25 | 4.35 | 2.80 | % | 0.47 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 6.50 | 0.76 | 3.85 | 2.31 | % | 0.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 7.00 | 0.20 | 3.35 | 1.78 | % | 0.25 | 0 | 0 | 2.66 | 0.91 | 0.28 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 7.50 | 0.09 | 2.41 | 1.25 | % | 0.17 | 0 | 0 | 1.92 | 0.75 | 0.34 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 8.00 | 0.32 | 0.56 | 0.44 | % | 0.06 | 0 | 0 | 0.34 | 0.57 | 0.45 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 8.50 | 0.09 | 0.25 | 0.17 | 0.21 | % | 0.02 | 12 | 0 | 0.28 | 0.35 | 0.41 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 9.00 | 0.02 | 0.15 | 0.09 | 0.10 | % | 0.01 | 2 | 0 | 0.30 | 0.17 | 0.28 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 9.50 | 0.01 | 0.13 | 0.07 | 0.02 | % | 0.01 | 2 | 0 | 0.36 | 0.07 | 0.15 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.08 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 10.50 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 2.48 | 0.02 | 0.04 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.01 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.14 | 1.07 | % | 0.09 | 0 | 0 | 2.66 | 0.00 | 0.01 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.14 | 1.07 | % | 0.18 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 6.50 | 0.01 | 0.78 | 0.40 | % | 0.06 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 7.00 | 0.02 | 0.21 | 0.12 | % | 0.02 | 0 | 0 | 0.39 | -0.09 | 0.28 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 7.50 | 0.06 | 0.15 | 0.11 | 0.15 | % | 0.01 | 1 | 0 | 0.26 | -0.25 | 0.34 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 8.00 | 0.23 | 0.51 | 0.37 | 0.22 | % | 0.05 | 203 | 0 | 0.33 | -0.43 | 0.45 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 8.50 | 0.45 | 2.01 | 1.23 | % | 0.14 | 0 | 0 | 1.49 | -0.65 | 0.41 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 9.00 | 0.87 | 1.34 | 1.11 | 0.86 | % | 0.12 | 2 | 0 | 0.62 | -0.83 | 0.28 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 9.50 | 0.52 | 3.60 | 2.06 | 1.36 | % | 0.22 | 2 | 0 | 2.28 | -0.93 | 0.15 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 10.00 | 0.52 | 4.10 | 2.31 | 1.90 | % | 0.23 | 2 | 0 | 2.39 | -0.97 | 0.08 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 10.50 | 1.69 | 4.60 | 3.15 | 2.28 | % | 0.30 | 2 | 0 | 2.49 | -0.98 | 0.04 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 11.00 | 1.52 | 4.95 | 3.24 | % | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.01 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 11.50 | 2.01 | 5.45 | 3.73 | % | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.01 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 12.00 | 2.51 | 5.95 | 4.23 | % | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 12.50 | 3.05 | 6.45 | 4.75 | % | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST |