Options Chain for AGNC INVT CORP COM (AGNC) - $11.16 as of 2/3/2026 6:12:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.25 | 6.65 | 6.45 | 6.31 | -0.04 | -0.63% | 1.29 | 217 | 184 | 6.84 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 5.50 | 5.65 | 6.20 | 5.93 | 6.18 | +0.33 | +5.65% | 1.08 | 464 | 50 | 6.58 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 6.00 | 5.15 | 5.75 | 5.45 | 5.44 | +0.04 | +0.75% | 0.91 | 344 | 23 | 6.27 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 6.50 | 4.70 | 5.95 | 5.33 | 4.86 | +0.06 | +1.25% | 0.82 | 207 | 76 | 8.90 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 7.00 | 4.25 | 6.15 | 5.20 | 4.28 | -0.02 | -0.47% | 0.74 | 133 | 211 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 7.50 | 3.50 | 5.95 | 4.73 | 3.94 | +0.15 | +3.96% | 0.63 | 32 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 8.00 | 3.05 | 5.45 | 4.25 | 3.49 | +0.22 | +6.73% | 0.53 | 13 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 8.50 | 2.45 | 4.50 | 3.48 | 2.97 | +0.13 | +4.58% | 0.41 | 1 | 12 | 7.77 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 9.00 | 2.10 | 2.97 | 2.54 | 2.40 | -0.30 | -11.12% | 0.28 | 2 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 9.50 | 1.54 | 2.47 | 2.01 | % | 0.21 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 10.00 | 1.14 | 1.93 | 1.54 | 1.45 | +0.05 | +3.58% | 0.15 | 26 | 73 | 2.57 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 10.50 | 0.54 | 1.35 | 0.95 | 0.93 | +0.20 | +27.40% | 0.09 | 28 | 29 | 1.85 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 11.00 | 0.49 | 0.57 | 0.53 | 0.51 | +0.24 | +88.89% | 0.05 | 393 | 1,088 | 0.56 | 0.93 | 0.40 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 11.50 | 0.10 | 0.13 | 0.12 | 0.09 | +0.06 | +200.00% | 0.01 | 19,346 | 2,564 | 0.31 | 0.47 | 1.35 | -0.02 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 217 | 4,415 | 0.31 | 0.03 | 0.33 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 633 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.07 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:46 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/3/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:46 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 16.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:46 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST | |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:46 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/3/2026 3:59:46 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 461 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 190 | 2,595 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 408 | 1,502 | 0.37 | -0.07 | 0.40 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 11.50 | 0.10 | 0.14 | 0.12 | 0.14 | -0.21 | -60.00% | 0.01 | 155 | 4,423 | 0.25 | -0.53 | 1.35 | -0.02 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 12.00 | 0.19 | 0.97 | 0.58 | 0.45 | -0.26 | -36.62% | 0.05 | 10 | 58 | 1.64 | -0.97 | 0.33 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 12.50 | 0.78 | 1.44 | 1.11 | 1.15 | -0.03 | -2.55% | 0.09 | 5 | 4 | 1.97 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 13.00 | 1.39 | 2.28 | 1.84 | 0.79 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |
| 13.50 | 1.72 | 2.37 | 2.05 | 1.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |
| 14.00 | 2.12 | 2.87 | 2.50 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/3/2026 3:59:46 PM EST |
| 14.50 | 2.65 | 3.35 | 3.00 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |
| 15.00 | 3.15 | 3.85 | 3.50 | 4.29 | +0.58 | +15.64% | 0.23 | 1 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 15.50 | 3.65 | 4.75 | 4.20 | 4.72 | +0.59 | +14.29% | 0.27 | 1 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:46 PM EST |
| 16.00 | 4.05 | 4.85 | 4.45 | 4.29 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |
| 16.50 | 4.65 | 5.35 | 5.00 | 4.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |
| 17.00 | 5.05 | 5.90 | 5.48 | 5.17 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |
| 17.50 | 5.50 | 6.35 | 5.93 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:46 PM EST |