Options Chain for AGNC INVT CORP COM (AGNC) - $12.01 as of 1/30/2026 5:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.90 | 10.75 | 9.83 | 10.05 | 0.00 | 0.00% | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 3.00 | 8.00 | 9.75 | 8.88 | 8.95 | 0.00 | 0.00% | 2.96 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 4.00 | 6.95 | 8.75 | 7.85 | 7.85 | 0.00 | 0.00% | 1.96 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 5.00 | 6.00 | 7.75 | 6.88 | 7.05 | 0.00 | 0.00% | 1.38 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 6.00 | 5.20 | 6.75 | 5.98 | 6.10 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 6.50 | 4.50 | 6.25 | 5.38 | % | 0.83 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 7.00 | 4.15 | 5.15 | 4.65 | 3.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 4:00:03 PM EST |
| 7.50 | 3.45 | 4.85 | 4.15 | % | 0.55 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 8.00 | 3.15 | 4.15 | 3.65 | 3.90 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.19 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 8.50 | 2.68 | 3.65 | 3.17 | % | 0.37 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 9.00 | 1.99 | 3.75 | 2.87 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 9.50 | 1.71 | 2.57 | 2.14 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 10.00 | 1.02 | 1.96 | 1.49 | 0.41 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.08 | 0.98 | 0.06 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 10.50 | 0.94 | 1.19 | 1.07 | 0.98 | -0.74 | -43.03% | 0.10 | 257 | 3 | 0.42 | 0.90 | 0.22 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.32 | -36.79% | 0.05 | 578 | 113 | 0.24 | 0.74 | 0.46 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 11.50 | 0.19 | 0.25 | 0.22 | 0.22 | -0.29 | -56.87% | 0.02 | 621 | 1,021 | 0.23 | 0.47 | 0.61 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 1,580 | 13,858 | 0.24 | 0.20 | 0.44 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 157 | 2,330 | 0.41 | 0.06 | 0.18 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 1,027 | 0.40 | 0.01 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.07 | +0.06 | +600.00% | 0.04 | 6 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.33 | 0.17 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.62 | 0.31 | 0.01 | -0.04 | -80.00% | 0.06 | 1 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.04 | -80.00% | 0.03 | 11 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.02 | 111 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 13,316 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9,817 | 0.56 | -0.02 | 0.06 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 27 | 0.27 | -0.10 | 0.22 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 11.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.06 | +120.00% | 0.01 | 6,501 | 24,002 | 0.26 | -0.26 | 0.46 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 11.50 | 0.25 | 0.33 | 0.29 | 0.30 | +0.15 | +100.00% | 0.03 | 1,475 | 4,516 | 0.23 | -0.53 | 0.61 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 12.00 | 0.55 | 0.75 | 0.65 | 0.67 | +0.33 | +97.06% | 0.05 | 186 | 626 | 0.26 | -0.80 | 0.44 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 12.50 | 0.48 | 1.46 | 0.97 | % | 0.08 | 0 | 0 | 0.71 | -0.94 | 0.18 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 13.00 | 1.18 | 2.06 | 1.62 | 1.35 | +0.28 | +26.17% | 0.12 | 1 | 22 | 0.95 | -0.99 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 13.50 | 1.46 | 2.57 | 2.02 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 14.00 | 1.96 | 2.96 | 2.46 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 14.50 | 2.38 | 3.45 | 2.92 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 15.00 | 2.89 | 3.95 | 3.42 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 15.50 | 3.35 | 4.45 | 3.90 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 16.00 | 3.85 | 4.95 | 4.40 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 17.00 | 4.85 | 5.95 | 5.40 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 18.00 | 5.85 | 6.95 | 6.40 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |