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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.00 | 8.55 | 7.28 | % | 1.46 | 0 | 0 | 5.04 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 6.00 | 5.00 | 7.55 | 6.28 | % | 1.05 | 0 | 0 | 4.14 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 6.50 | 4.60 | 6.30 | 5.45 | % | 0.84 | 0 | 0 | 2.89 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 7.00 | 3.90 | 6.35 | 5.13 | % | 0.73 | 0 | 0 | 3.22 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 7.50 | 3.35 | 6.05 | 4.70 | % | 0.63 | 0 | 0 | 3.14 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 8.00 | 2.85 | 5.55 | 4.20 | % | 0.53 | 0 | 0 | 2.87 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 8.50 | 2.40 | 4.95 | 3.68 | % | 0.43 | 0 | 0 | 2.52 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 9.00 | 1.20 | 4.55 | 2.88 | % | 0.32 | 0 | 0 | 2.37 | 0.98 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 9.50 | 1.52 | 2.79 | 2.16 | % | 0.23 | 0 | 0 | 1.13 | 0.97 | 0.04 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 10.00 | 1.07 | 2.50 | 1.79 | % | 0.18 | 0 | 0 | 1.13 | 0.93 | 0.10 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 10.50 | 0.78 | 1.61 | 1.20 | % | 0.11 | 0 | 0 | 0.67 | 0.83 | 0.20 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 0.72 | 0.71 | 0.29 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.48 | 0.24 | 0.39 | % | 0.02 | 2 | 0 | 0.27 | 0.55 | 0.35 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 12.00 | 0.01 | 2.28 | 1.15 | 0.20 | % | 0.10 | 6 | 0 | 0.85 | 0.38 | 0.35 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.05 | % | 0.00 | 1 | 0 | 0.26 | 0.23 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 13.00 | 0.00 | 2.16 | 1.08 | % | 0.08 | 0 | 0 | 1.74 | 0.13 | 0.19 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 1.83 | 0.06 | 0.11 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 1.92 | 0.03 | 0.06 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.99 | 0.01 | 0.03 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.07 | 0.00 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.34 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.12 | 1.06 | % | 0.21 | 0 | 0 | 5.04 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.18 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 3.83 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.51 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 3.22 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 2.95 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 2.71 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.49 | -0.02 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 2.16 | 1.08 | % | 0.11 | 0 | 0 | 2.27 | -0.03 | 0.04 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.18 | 1.09 | % | 0.11 | 0 | 0 | 2.08 | -0.07 | 0.10 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 10.50 | 0.06 | 0.13 | 0.10 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.20 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 11.00 | 0.04 | 0.25 | 0.15 | 0.22 | +0.08 | +57.15% | 0.01 | 109 | 10 | 0.23 | -0.29 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 11.50 | 0.33 | 2.28 | 1.31 | 0.46 | +0.19 | +70.37% | 0.11 | 53 | 1 | 0.88 | -0.45 | 0.35 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 2.63 | 1.32 | 0.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.57 | -0.62 | 0.35 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 12.50 | 0.44 | 1.49 | 0.97 | % | 0.08 | 0 | 0 | 0.60 | -0.77 | 0.28 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 13.00 | 1.09 | 2.12 | 1.61 | % | 0.12 | 0 | 0 | 0.80 | -0.87 | 0.19 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 13.50 | 1.37 | 2.60 | 1.99 | % | 0.15 | 0 | 0 | 0.88 | -0.94 | 0.11 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 14.00 | 2.06 | 3.15 | 2.61 | % | 0.19 | 0 | 0 | 1.01 | -0.97 | 0.06 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 14.50 | 2.43 | 3.65 | 3.04 | % | 0.21 | 0 | 0 | 1.09 | -0.99 | 0.03 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 15.00 | 2.60 | 3.85 | 3.23 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 15.50 | 3.10 | 4.30 | 3.70 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 16.00 | 3.60 | 5.20 | 4.40 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 16.50 | 4.10 | 5.50 | 4.80 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 17.00 | 4.60 | 5.80 | 5.20 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |