Options Chain for AGNC INVT CORP COM (AGNC) - $10.63 as of 3/12/2026 4:55:17 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 | 5.00 | 6.90 | 5.95 | 6.40 | 0.00 | 0.00% | 1.19 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:52 PM EST |
| 6.00 | 4.00 | 5.40 | 4.70 | % | 0.78 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 6.50 | 3.50 | 4.90 | 4.20 | % | 0.65 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 7.00 | 3.00 | 4.20 | 3.60 | 4.43 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:58:52 PM EST |
| 7.50 | 2.52 | 3.90 | 3.21 | % | 0.43 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 8.00 | 2.03 | 4.55 | 3.29 | % | 0.41 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 8.50 | 1.61 | 2.68 | 2.15 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 9.00 | 1.12 | 2.19 | 1.66 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.02 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 9.50 | 0.73 | 1.05 | 0.89 | 1.05 | -0.21 | -16.67% | 0.09 | 13 | 10 | 0.43 | 0.91 | 0.26 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 10.00 | 0.36 | 0.83 | 0.60 | 0.52 | -0.23 | -30.67% | 0.06 | 1 | 12 | 0.43 | 0.73 | 0.44 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 10.50 | 0.02 | 0.25 | 0.14 | 0.24 | -0.12 | -33.34% | 0.01 | 30 | 27 | 0.28 | 0.47 | 0.58 | -0.01 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 299 | 0.25 | 0.19 | 0.45 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,961 | 0.34 | 0.05 | 0.18 | 0.00 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 103 | 0.39 | 0.01 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 52 | 0.50 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 13.00 | 0.00 | 0.54 | 0.27 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:52 PM EST |
| 13.50 | 0.00 | 1.64 | 0.82 | % | 0.06 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 14.00 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 14.50 | 0.00 | 1.64 | 0.82 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 15.00 | 0.00 | 0.83 | 0.42 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 15.50 | 0.00 | 1.01 | 0.51 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:52 PM EST |
| 16.00 | 0.00 | 1.64 | 0.82 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 16.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 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 | 0.86 | 0.43 | % | 0.09 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.86 | 0.43 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 6.50 | 0.00 | 0.66 | 0.33 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.86 | 0.43 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 8.00 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 8.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 1 | 0.44 | 0.00 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 5 | 0.35 | -0.09 | 0.26 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 10.00 | 0.11 | 0.21 | 0.16 | 0.13 | +0.03 | +30.00% | 0.02 | 23 | 85 | 0.26 | -0.27 | 0.44 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 10.50 | 0.32 | 0.56 | 0.44 | 0.33 | +0.11 | +50.00% | 0.04 | 37 | 1,384 | 0.27 | -0.53 | 0.58 | -0.01 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 11.00 | 0.68 | 0.84 | 0.76 | 0.74 | +0.22 | +42.31% | 0.07 | 47 | 3,209 | 0.29 | -0.81 | 0.45 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 11.50 | 1.14 | 1.24 | 1.19 | 1.19 | +0.26 | +27.96% | 0.10 | 141 | 155 | 0.47 | -0.95 | 0.18 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 12.00 | 0.96 | 2.03 | 1.50 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | -0.99 | 0.04 | 0.00 | 3/5/2026 | 3/12/2026 2:58:52 PM EST |
| 12.50 | 1.45 | 2.52 | 1.99 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 13.00 | 2.30 | 3.10 | 2.70 | 2.72 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 13.50 | 2.40 | 5.15 | 3.78 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 14.00 | 2.90 | 4.30 | 3.60 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 14.50 | 3.40 | 4.80 | 4.10 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 15.00 | 3.90 | 5.30 | 4.60 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 15.50 | 4.40 | 5.80 | 5.10 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 16.00 | 4.90 | 6.30 | 5.60 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 16.50 | 5.25 | 6.95 | 6.10 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 17.00 | 5.75 | 7.45 | 6.60 | % | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST |