Options Chain for AGNC INVT CORP COM (AGNC) - $10.04 as of 3/25/2026 5:43:21 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 | 6.70 | 7.90 | 7.30 | 7.25 | +0.25 | +3.58% | 2.43 | 1 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:46 PM EST |
| 4.00 | 5.65 | 6.90 | 6.28 | 6.20 | +0.20 | +3.34% | 1.57 | 2 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:46 PM EST |
| 5.00 | 4.65 | 5.90 | 5.28 | % | 1.06 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 6.00 | 3.50 | 4.95 | 4.23 | % | 0.71 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 7.00 | 2.70 | 3.70 | 3.20 | % | 0.46 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 8.00 | 1.68 | 2.48 | 2.08 | % | 0.26 | 0 | 0 | 0.85 | 0.97 | 0.07 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 9.00 | 0.91 | 1.31 | 1.11 | 1.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.41 | 0.82 | 0.19 | 0.00 | 3/23/2026 | 3/25/2026 3:59:46 PM EST |
| 10.00 | 0.32 | 0.43 | 0.38 | 0.43 | +0.16 | +59.26% | 0.04 | 29 | 339 | 0.20 | 0.57 | 0.32 | 0.00 | 3/25/2026 | 3/25/2026 3:59:46 PM EST |
| 11.00 | 0.04 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 203 | 798 | 0.20 | 0.25 | 0.28 | 0.00 | 3/25/2026 | 3/25/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.32 | 0.08 | 0.13 | 0.00 | 3/23/2026 | 3/25/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.04 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 8.00 | 0.03 | 0.75 | 0.39 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.81 | -0.03 | 0.07 | 0.00 | 3/24/2026 | 3/25/2026 3:59:46 PM EST |
| 9.00 | 0.10 | 0.19 | 0.15 | 0.11 | -0.06 | -35.30% | 0.02 | 10,046 | 55 | 0.38 | -0.18 | 0.19 | 0.00 | 3/25/2026 | 3/25/2026 3:59:46 PM EST |
| 10.00 | 0.38 | 0.44 | 0.41 | 0.47 | -0.06 | -11.33% | 0.04 | 38 | 301 | 0.33 | -0.43 | 0.32 | 0.00 | 3/25/2026 | 3/25/2026 3:59:46 PM EST |
| 11.00 | 1.00 | 1.36 | 1.18 | 1.20 | -0.03 | -2.44% | 0.11 | 10 | 179 | 0.44 | -0.75 | 0.28 | 0.00 | 3/25/2026 | 3/25/2026 3:59:46 PM EST |
| 12.00 | 1.76 | 2.48 | 2.12 | 2.10 | % | 0.18 | 209 | 0 | 0.88 | -0.92 | 0.13 | 0.00 | 3/25/2026 | 3/25/2026 3:59:46 PM EST | |
| 13.00 | 2.53 | 3.55 | 3.04 | % | 0.23 | 0 | 0 | 1.09 | -0.98 | 0.04 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 14.00 | 3.70 | 4.55 | 4.13 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 15.00 | 4.50 | 5.55 | 5.03 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 16.00 | 5.90 | 6.30 | 6.10 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 17.00 | 6.65 | 7.50 | 7.08 | % | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 18.00 | 7.65 | 8.50 | 8.08 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST | |||
| 19.00 | 8.65 | 9.50 | 9.08 | % | 0.48 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:46 PM EST |