Options Chain for AGNC INVT CORP COM (AGNC) - $10.32 as of 3/19/2026 4:55:12 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 | 4.85 | 6.65 | 5.75 | 5.26 | -0.48 | -8.37% | 1.15 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 5.50 | 4.30 | 6.15 | 5.23 | 4.76 | -0.71 | -12.98% | 0.95 | 1 | 4 | 9.80 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 6.00 | 3.75 | 5.65 | 4.70 | 4.37 | 0.00 | 0.00% | 0.78 | 0 | 1 | 8.87 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 2:58:47 PM EST |
| 6.50 | 3.15 | 4.60 | 3.88 | 4.07 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:58:47 PM EST |
| 7.00 | 2.65 | 4.65 | 3.65 | 3.32 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 2:58:47 PM EST |
| 7.50 | 2.20 | 4.00 | 3.10 | % | 0.41 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 8.00 | 1.90 | 3.70 | 2.80 | % | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 8.50 | 1.40 | 2.15 | 1.78 | % | 0.21 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 9.00 | 1.35 | 1.56 | 1.46 | 1.30 | -0.01 | -0.77% | 0.16 | 601 | 205 | 1.30 | 1.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 9.50 | 0.40 | 1.15 | 0.78 | 0.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.16 | 0.96 | 0.18 | -0.01 | 3/17/2026 | 3/19/2026 2:58:47 PM EST |
| 10.00 | 0.23 | 0.55 | 0.39 | 0.41 | 0.00 | 0.00% | 0.04 | 1,114 | 281 | 0.26 | 0.77 | 0.71 | -0.01 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 10.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 278 | 2,380 | 0.25 | 0.33 | 0.90 | -0.01 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 242 | 4,510 | 0.28 | 0.05 | 0.23 | 0.00 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 6,006 | 0.48 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 2:58:47 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 2:58:47 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 13.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 14.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 15.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 16.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 16.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 17.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 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 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 5.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:58:47 PM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 2:58:47 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 2:58:47 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.75 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/19/2026 2:58:47 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 231 | 0.43 | -0.04 | 0.18 | -0.01 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.03 | -30.00% | 0.01 | 21,832 | 3,219 | 0.32 | -0.23 | 0.71 | -0.01 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 10.50 | 0.20 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 0.02 | 446 | 809 | 0.27 | -0.67 | 0.90 | -0.01 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 11.00 | 0.46 | 0.71 | 0.59 | 0.71 | +0.04 | +5.97% | 0.05 | 28 | 6,548 | 0.53 | -0.95 | 0.23 | 0.00 | 3/19/2026 | 3/19/2026 2:58:47 PM EST |
| 11.50 | 0.89 | 3.10 | 2.00 | 0.97 | 0.00 | 0.00% | 0.17 | 0 | 17 | 4.19 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/19/2026 2:58:47 PM EST |
| 12.00 | 1.20 | 3.35 | 2.28 | 1.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 2:58:47 PM EST |
| 12.50 | 1.85 | 3.60 | 2.73 | 2.22 | % | 0.22 | 4 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 2:58:47 PM EST | |
| 13.00 | 2.15 | 3.90 | 3.03 | % | 0.23 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 13.50 | 2.65 | 3.95 | 3.30 | % | 0.24 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 14.00 | 3.15 | 4.90 | 4.03 | % | 0.29 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 14.50 | 3.65 | 5.40 | 4.53 | 4.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 2:58:47 PM EST |
| 15.00 | 4.15 | 5.90 | 5.03 | % | 0.34 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 15.50 | 4.65 | 6.40 | 5.53 | % | 0.36 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 16.00 | 5.05 | 6.40 | 5.73 | % | 0.36 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 16.50 | 5.50 | 7.40 | 6.45 | % | 0.39 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:47 PM EST | |||
| 17.00 | 6.00 | 7.90 | 6.95 | 6.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 2:58:47 PM EST |