Options Chain for AGNC INVT CORP COM (AGNC) - $11.33 as of 2/27/2026 5:52:33 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 | 5.45 | 8.30 | 6.88 | % | 1.38 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 6.00 | 4.65 | 7.35 | 6.00 | % | 1.00 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 6.50 | 4.15 | 6.85 | 5.50 | % | 0.85 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 7.00 | 3.70 | 4.80 | 4.25 | % | 0.61 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 7.50 | 3.20 | 4.50 | 3.85 | % | 0.51 | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 8.00 | 2.71 | 3.80 | 3.26 | % | 0.41 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 8.50 | 2.22 | 3.70 | 2.96 | % | 0.35 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 9.00 | 1.70 | 2.69 | 2.20 | % | 0.24 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 9.50 | 1.20 | 2.40 | 1.80 | % | 0.19 | 0 | 0 | 0.98 | 0.98 | 0.02 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 10.00 | 0.50 | 1.91 | 1.21 | % | 0.12 | 0 | 0 | 0.84 | 0.94 | 0.12 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 10.50 | 0.45 | 1.26 | 0.86 | % | 0.08 | 0 | 0 | 0.57 | 0.84 | 0.29 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 11.00 | 0.20 | 1.04 | 0.62 | 0.42 | -0.06 | -12.50% | 0.06 | 1 | 81 | 0.60 | 0.65 | 0.48 | 0.00 | 2/27/2026 | 2/27/2026 3:59:28 PM EST |
| 11.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.02 | -10.53% | 0.02 | 1,919 | 138 | 0.18 | 0.38 | 0.54 | 0.00 | 2/27/2026 | 2/27/2026 3:59:28 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.07 | % | 0.01 | 7 | 0 | 0.38 | 0.17 | 0.35 | 0.00 | 2/27/2026 | 2/27/2026 3:59:28 PM EST | |
| 12.50 | 0.03 | 0.79 | 0.41 | 0.10 | % | 0.03 | 1 | 0 | 0.52 | 0.05 | 0.15 | 0.00 | 2/27/2026 | 2/27/2026 3:59:28 PM EST | |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.84 | 0.01 | 0.05 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 13.50 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 6.50 | 0.00 | 0.94 | 0.47 | % | 0.07 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 8.50 | 0.00 | 0.56 | 0.28 | % | 0.03 | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 9.00 | 0.00 | 0.56 | 0.28 | % | 0.03 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 9.50 | 0.00 | 2.17 | 1.09 | % | 0.11 | 0 | 0 | 2.19 | -0.02 | 0.02 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.12 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 10.50 | 0.07 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 0.01 | 17 | 13 | 0.24 | -0.16 | 0.29 | 0.00 | 2/27/2026 | 2/27/2026 3:59:28 PM EST |
| 11.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.03 | -10.72% | 0.02 | 2,409 | 8 | 0.16 | -0.35 | 0.48 | 0.00 | 2/27/2026 | 2/27/2026 3:59:28 PM EST |
| 11.50 | 0.48 | 0.57 | 0.53 | 0.50 | % | 0.05 | 25 | 0 | 0.32 | -0.62 | 0.54 | 0.00 | 2/27/2026 | 2/27/2026 3:59:28 PM EST | |
| 12.00 | 0.39 | 1.22 | 0.81 | % | 0.07 | 0 | 0 | 0.52 | -0.83 | 0.35 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 12.50 | 0.65 | 1.95 | 1.30 | % | 0.10 | 0 | 0 | 0.79 | -0.95 | 0.15 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 13.00 | 1.15 | 2.65 | 1.90 | % | 0.15 | 0 | 0 | 1.02 | -0.99 | 0.05 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 13.50 | 1.60 | 3.40 | 2.50 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 14.00 | 2.11 | 3.60 | 2.86 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 14.50 | 2.60 | 5.50 | 4.05 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 15.00 | 2.86 | 6.00 | 4.43 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 15.50 | 3.60 | 6.50 | 5.05 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 16.00 | 3.50 | 7.00 | 5.25 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 16.50 | 4.60 | 7.45 | 6.03 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST | |||
| 17.00 | 5.10 | 7.95 | 6.53 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:28 PM EST |