Options Chain for AGNC INVT CORP COM (AGNC) - $10.03 as of 3/24/2026 6:32:36 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 | 4.40 | 7.00 | 5.70 | 5.16 | +0.15 | +3.00% | 1.14 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 5.50 | 3.95 | 6.50 | 5.23 | 4.51 | -0.03 | -0.67% | 0.95 | 3 | 2 | 9.19 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 6.00 | 3.60 | 4.55 | 4.08 | 3.95 | -0.03 | -0.76% | 0.68 | 2 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 6.50 | 3.00 | 5.00 | 4.00 | 3.49 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 7.00 | 2.56 | 4.45 | 3.51 | 2.92 | -0.16 | -5.20% | 0.50 | 1 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 7.50 | 2.00 | 2.86 | 2.43 | % | 0.32 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 8.00 | 1.55 | 2.50 | 2.03 | % | 0.25 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 8.50 | 1.09 | 1.80 | 1.45 | % | 0.17 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 9.00 | 0.85 | 1.12 | 0.99 | 1.12 | 0.00 | 0.00% | 0.11 | 0 | 52 | 1.00 | 0.98 | 0.31 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 9.50 | 0.31 | 0.75 | 0.53 | 0.51 | -0.08 | -13.56% | 0.06 | 501 | 12 | 0.91 | 0.80 | 0.68 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 10.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 487 | 568 | 0.32 | 0.43 | 0.81 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10,341 | 955 | 0.31 | 0.12 | 0.38 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 52 | 318 | 0.40 | 0.02 | 0.08 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 3,941 | 0.52 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.19 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/24/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 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 | 2.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.47 | 0.24 | 0.09 | % | 0.04 | 1 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST | |
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.22 | 0.11 | 0.09 | % | 0.01 | 1 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST | |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:59 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 102 | 246 | 0.44 | -0.02 | 0.31 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 9.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 23 | 221 | 0.35 | -0.20 | 0.68 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 10.00 | 0.27 | 0.31 | 0.29 | 0.29 | +0.04 | +16.00% | 0.03 | 504 | 1,540 | 0.35 | -0.57 | 0.81 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 10.50 | 0.49 | 0.90 | 0.70 | 0.59 | 0.00 | 0.00% | 0.07 | 0 | 1,586 | 0.80 | -0.88 | 0.38 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 11.00 | 1.05 | 1.29 | 1.17 | 1.13 | +0.06 | +5.61% | 0.11 | 1 | 3,175 | 0.81 | -0.98 | 0.08 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 11.50 | 1.47 | 1.98 | 1.73 | 1.70 | +0.62 | +57.41% | 0.15 | 25 | 287 | 1.40 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 12.00 | 1.57 | 2.58 | 2.08 | 2.09 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 12.50 | 2.20 | 3.50 | 2.85 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 13.00 | 2.62 | 5.20 | 3.91 | 2.72 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.91 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:59 PM EST |
| 13.50 | 3.35 | 3.90 | 3.63 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 14.00 | 3.85 | 4.40 | 4.13 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 14.50 | 4.10 | 5.50 | 4.80 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 15.00 | 4.60 | 7.25 | 5.93 | % | 0.40 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 15.50 | 5.25 | 5.95 | 5.60 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 16.00 | 5.75 | 6.45 | 6.10 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 16.50 | 6.05 | 7.15 | 6.60 | % | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 17.00 | 6.45 | 7.45 | 6.95 | 7.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |