Options Chain for AGNC INVT CORP COM (AGNC) - $10.91 as of 3/6/2026 5:42:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.25 | 8.70 | 7.98 | 8.75 | 0.00 | 0.00% | 2.66 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 4.00 | 6.20 | 7.70 | 6.95 | 7.20 | 0.00 | 0.00% | 1.74 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 3:59:59 PM EST |
| 5.00 | 5.20 | 6.70 | 5.95 | 6.20 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 3:59:59 PM EST |
| 6.00 | 4.30 | 6.15 | 5.23 | 5.35 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 3.30 | 5.55 | 4.43 | 4.17 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:59 PM EST |
| 8.00 | 2.21 | 3.70 | 2.96 | 2.88 | 0.00 | 0.00% | 0.37 | 0 | 46 | 1.76 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 9.00 | 1.41 | 1.98 | 1.70 | 1.79 | -0.50 | -21.84% | 0.19 | 930 | 963 | 0.74 | 0.96 | 0.12 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.00 | 0.58 | 0.87 | 0.73 | 0.79 | -0.04 | -4.82% | 0.07 | 12 | 1,313 | 0.37 | 0.77 | 0.35 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.07 | -28.00% | 0.02 | 72 | 9,458 | 0.23 | 0.33 | 0.45 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 410 | 18,671 | 0.27 | 0.06 | 0.14 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.41 | 0.00 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,274 | 0.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/6/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.78 | 0.39 | % | 0.13 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,494 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,413 | 0.53 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.46 | -92.00% | 0.00 | 15,206 | 32,367 | 0.32 | -0.04 | 0.12 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 0.24 | 0.17 | 0.15 | +0.06 | +66.67% | 0.02 | 15,253 | 57,487 | 0.28 | -0.23 | 0.35 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.00 | 0.49 | 0.64 | 0.57 | 0.56 | +0.13 | +30.24% | 0.05 | 3,215 | 25,640 | 0.23 | -0.67 | 0.45 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 12.00 | 1.32 | 1.61 | 1.47 | 1.42 | +0.48 | +51.07% | 0.12 | 3 | 245 | 0.47 | -0.94 | 0.14 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 13.00 | 2.01 | 2.80 | 2.41 | 1.28 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.81 | -1.00 | 0.01 | 0.00 | 1/27/2026 | 3/6/2026 3:59:59 PM EST |
| 14.00 | 3.00 | 3.80 | 3.40 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 15.00 | 4.00 | 4.80 | 4.40 | 4.15 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.09 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 16.00 | 4.95 | 5.80 | 5.38 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 17.00 | 6.00 | 6.80 | 6.40 | 7.88 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 3/6/2026 3:59:59 PM EST |
| 18.00 | 7.00 | 7.80 | 7.40 | % | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 19.00 | 8.00 | 8.80 | 8.40 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 20.00 | 8.75 | 9.80 | 9.28 | 9.35 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.60 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:59 PM EST |