Options Chain for AGNC INVT CORP COM (AGNC) - $10.35 as of 4/9/2026 5:05:18 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 | 4.70 | 6.10 | 5.40 | % | 1.08 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 5.50 | 4.20 | 5.60 | 4.90 | % | 0.89 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 6.00 | 3.70 | 4.90 | 4.30 | % | 0.72 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 6.50 | 3.20 | 4.80 | 4.00 | % | 0.62 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 7.00 | 2.70 | 4.30 | 3.50 | 3.08 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 7.50 | 2.25 | 3.65 | 2.95 | % | 0.39 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 8.00 | 1.95 | 2.90 | 2.43 | % | 0.30 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 8.50 | 1.45 | 2.40 | 1.93 | % | 0.23 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 9.00 | 0.80 | 1.95 | 1.38 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.10 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 9.50 | 0.55 | 1.47 | 1.01 | % | 0.11 | 0 | 0 | 0.72 | 0.88 | 0.33 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 10.00 | 0.57 | 0.68 | 0.63 | 0.53 | +0.01 | +1.93% | 0.06 | 1 | 30 | 0.28 | 0.70 | 0.44 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 10.50 | 0.24 | 0.34 | 0.29 | 0.30 | +0.07 | +30.44% | 0.03 | 14 | 324 | 0.25 | 0.47 | 0.48 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 11.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.03 | +33.34% | 0.01 | 3,225 | 115 | 0.24 | 0.25 | 0.38 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 11.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 7 | 0.22 | 0.11 | 0.22 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 0.74 | 0.04 | 0.10 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.32 | 0.01 | 0.04 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 14.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 8.50 | 0.02 | 2.18 | 1.10 | % | 0.13 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 9.00 | 0.04 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.00 | 0.10 | 0.00 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 9.50 | 0.09 | 0.15 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.30 | -0.12 | 0.33 | 0.00 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 10.00 | 0.17 | 0.26 | 0.22 | 0.19 | -0.04 | -17.40% | 0.02 | 120 | 17 | 0.26 | -0.30 | 0.44 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 10.50 | 0.37 | 0.46 | 0.42 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.23 | -0.53 | 0.48 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 11.00 | 0.18 | 1.60 | 0.89 | 0.91 | % | 0.08 | 6 | 0 | 0.86 | -0.75 | 0.38 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 11.50 | 0.75 | 1.90 | 1.33 | % | 0.12 | 0 | 0 | 0.84 | -0.89 | 0.22 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 12.00 | 1.00 | 2.35 | 1.68 | % | 0.14 | 0 | 0 | 0.91 | -0.96 | 0.10 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 12.50 | 1.50 | 4.25 | 2.88 | % | 0.23 | 0 | 0 | 2.01 | -0.99 | 0.04 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 13.00 | 2.00 | 3.80 | 2.90 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 13.50 | 2.50 | 4.10 | 3.30 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 14.00 | 3.00 | 4.80 | 3.90 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 14.50 | 3.50 | 5.10 | 4.30 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 15.00 | 4.00 | 5.60 | 4.80 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 15.50 | 4.50 | 6.10 | 5.30 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 16.00 | 4.85 | 6.75 | 5.80 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 17.00 | 5.85 | 7.75 | 6.80 | % | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST |