Options Chain for AGNC INVT CORP COM (AGNC) - $9.86 as of 3/31/2026 7:22:37 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 | 4.30 | 5.90 | 5.10 | 5.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:55 PM EST |
| 6.00 | 3.30 | 4.55 | 3.93 | % | 0.66 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 6.50 | 2.85 | 4.10 | 3.48 | % | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 7.00 | 2.35 | 3.80 | 3.08 | 2.96 | -0.04 | -1.34% | 0.44 | 10 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 7.50 | 2.00 | 3.40 | 2.70 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 8.00 | 1.60 | 2.70 | 2.15 | 1.89 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.62 | 1.00 | 0.02 | 0.00 | 3/30/2026 | 3/31/2026 3:59:55 PM EST |
| 8.50 | 1.10 | 1.81 | 1.46 | 1.61 | +0.17 | +11.81% | 0.17 | 1 | 0 | 0.89 | 0.96 | 0.09 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 9.00 | 0.65 | 1.37 | 1.01 | % | 0.11 | 0 | 0 | 0.77 | 0.90 | 0.20 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 9.50 | 0.63 | 0.74 | 0.69 | 0.65 | +0.13 | +25.00% | 0.07 | 6 | 11 | 0.61 | 0.76 | 0.37 | -0.01 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 10.00 | 0.29 | 0.38 | 0.34 | 0.34 | +0.11 | +47.83% | 0.03 | 26 | 747 | 0.30 | 0.54 | 0.49 | -0.01 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 10.50 | 0.13 | 0.16 | 0.15 | 0.14 | +0.06 | +75.00% | 0.01 | 382 | 2,411 | 0.31 | 0.30 | 0.44 | -0.01 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 300 | 1,016 | 0.28 | 0.13 | 0.26 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.33 | 0.04 | 0.11 | 0.00 | 3/26/2026 | 3/31/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 7 | 0.47 | 0.01 | 0.04 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 15.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 111 | 50 | 1.02 | 0.00 | 0.02 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 8.50 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.04 | 0.09 | 0.00 | 3/27/2026 | 3/31/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 41 | 616 | 0.46 | -0.10 | 0.20 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 9.50 | 0.13 | 0.19 | 0.16 | 0.17 | -0.07 | -29.17% | 0.02 | 12 | 264 | 0.36 | -0.24 | 0.37 | -0.01 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 10.00 | 0.06 | 0.32 | 0.19 | 0.31 | -0.10 | -24.39% | 0.02 | 10,163 | 10,526 | 0.21 | -0.46 | 0.49 | -0.01 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 10.50 | 0.56 | 0.63 | 0.60 | 0.60 | -0.25 | -29.42% | 0.06 | 1 | 399 | 0.55 | -0.70 | 0.44 | -0.01 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 11.00 | 0.87 | 1.30 | 1.09 | 1.11 | -0.36 | -24.49% | 0.10 | 100 | 132 | 0.66 | -0.87 | 0.26 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 11.50 | 1.29 | 1.65 | 1.47 | 1.52 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.61 | -0.96 | 0.11 | 0.00 | 3/25/2026 | 3/31/2026 3:59:55 PM EST |
| 12.00 | 1.55 | 4.10 | 2.83 | % | 0.24 | 0 | 0 | 2.74 | -0.99 | 0.04 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 12.50 | 2.00 | 3.60 | 2.80 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 13.00 | 2.50 | 4.90 | 3.70 | % | 0.28 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 13.50 | 3.00 | 5.60 | 4.30 | % | 0.32 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 14.00 | 3.65 | 5.85 | 4.75 | 4.14 | % | 0.34 | 2 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST | |
| 14.50 | 4.05 | 5.60 | 4.83 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST | |||
| 15.00 | 4.60 | 6.25 | 5.43 | 5.14 | % | 0.36 | 2 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST | |
| 15.50 | 5.05 | 6.40 | 5.73 | 5.64 | % | 0.37 | 2 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST | |
| 16.00 | 5.45 | 6.50 | 5.98 | 6.14 | +0.14 | +2.34% | 0.37 | 2 | 150 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST |
| 16.50 | 5.90 | 7.15 | 6.53 | 6.60 | % | 0.40 | 2 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:55 PM EST | |
| 17.00 | 6.40 | 8.10 | 7.25 | % | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:55 PM EST |