Options Chain for AGNC INVT CORP COM (AGNC) - $11.35 as of 1/13/2026 8:42:49 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 | 7.80 | 9.15 | 8.48 | 8.69 | 0.00 | 0.00% | 2.83 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:49 PM EST |
| 5.00 | 5.70 | 7.20 | 6.45 | 5.28 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/13/2026 3:59:49 PM EST |
| 6.00 | 4.20 | 6.65 | 5.43 | % | 0.90 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:49 PM EST | |||
| 7.00 | 3.25 | 5.20 | 4.23 | 4.45 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:49 PM EST |
| 8.00 | 2.45 | 4.25 | 3.35 | 3.49 | 0.00 | 0.00% | 0.42 | 0 | 74 | 1.26 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:49 PM EST |
| 9.00 | 0.34 | 3.05 | 1.70 | 2.71 | 0.00 | 0.00% | 0.19 | 0 | 1,153 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:49 PM EST |
| 10.00 | 1.29 | 1.47 | 1.38 | 1.39 | -0.08 | -5.45% | 0.14 | 55 | 9,117 | 0.35 | 0.84 | 0.23 | 0.00 | 1/13/2026 | 1/13/2026 3:59:49 PM EST |
| 11.00 | 0.46 | 0.62 | 0.54 | 0.59 | -0.03 | -4.84% | 0.05 | 33 | 11,723 | 0.21 | 0.59 | 0.40 | 0.00 | 1/13/2026 | 1/13/2026 3:59:49 PM EST |
| 12.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.05 | -25.00% | 0.01 | 128 | 14,696 | 0.19 | 0.26 | 0.27 | 0.00 | 1/13/2026 | 1/13/2026 3:59:49 PM EST |
| 13.00 | 0.02 | 0.20 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 13 | 2 | 0.26 | 0.11 | 0.13 | 0.00 | 1/13/2026 | 1/13/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,060 | 0.34 | 0.03 | 0.05 | 0.00 | 12/16/2025 | 1/13/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.46 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 1/13/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:49 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 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,032 | 1.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 65 | 1.30 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/13/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 1,473 | 2.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:49 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,819 | 0.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:49 PM EST |
| 9.00 | 0.03 | 0.30 | 0.17 | 0.06 | -0.01 | -14.29% | 0.02 | 4 | 29,423 | 0.38 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:49 PM EST |
| 10.00 | 0.11 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 10,039 | 11,222 | 0.24 | -0.16 | 0.23 | 0.00 | 1/13/2026 | 1/13/2026 3:59:49 PM EST |
| 11.00 | 0.39 | 0.44 | 0.42 | 0.42 | +0.02 | +5.00% | 0.04 | 610 | 5,361 | 0.21 | -0.41 | 0.40 | 0.00 | 1/13/2026 | 1/13/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 1.47 | 0.74 | 1.01 | +0.01 | +1.00% | 0.06 | 1 | 53 | 0.41 | -0.74 | 0.27 | 0.00 | 1/13/2026 | 1/13/2026 3:59:49 PM EST |
| 13.00 | 1.50 | 2.44 | 1.97 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.53 | -0.89 | 0.13 | 0.00 | 1/9/2026 | 1/13/2026 3:59:49 PM EST |
| 14.00 | 1.92 | 3.50 | 2.71 | % | 0.19 | 0 | 0 | 0.67 | -0.97 | 0.05 | 0.00 | 1/13/2026 3:59:49 PM EST | |||
| 15.00 | 3.45 | 4.45 | 3.95 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.75 | -0.99 | 0.01 | 0.00 | 1/9/2026 | 1/13/2026 3:59:49 PM EST |
| 16.00 | 3.00 | 5.45 | 4.23 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:49 PM EST | |||
| 17.00 | 5.40 | 6.35 | 5.88 | 7.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 1/13/2026 3:59:49 PM EST |
| 20.00 | 8.40 | 10.90 | 9.65 | 9.35 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.84 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:49 PM EST |