Options Chain for AGNC INVT CORP COM (AGNC) - $10.34 as of 3/20/2026 9:03:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.35 | 8.40 | 7.88 | 8.27 | 0.00 | 0.00% | 3.94 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 3.00 | 6.30 | 7.70 | 7.00 | 8.65 | 0.00 | 0.00% | 2.33 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 12:58:54 PM EST |
| 4.00 | 5.30 | 6.75 | 6.03 | % | 1.51 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:54 PM EST | |||
| 5.00 | 4.30 | 5.70 | 5.00 | 6.05 | 0.00 | 0.00% | 1.00 | 0 | 20 | 2.08 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 12:58:54 PM EST |
| 6.00 | 3.30 | 4.70 | 4.00 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:54 PM EST | |||
| 7.00 | 1.05 | 3.50 | 2.28 | % | 0.33 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:54 PM EST | |||
| 8.00 | 1.74 | 2.40 | 2.07 | 2.34 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.83 | 0.94 | 0.18 | 0.00 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 9.00 | 0.95 | 1.19 | 1.07 | 0.99 | -0.56 | -36.13% | 0.12 | 63 | 484 | 0.28 | 0.76 | 0.31 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 10.00 | 0.35 | 0.43 | 0.39 | 0.36 | -0.23 | -38.99% | 0.04 | 166 | 671 | 0.25 | 0.42 | 0.34 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.01 | 10,525 | 20,887 | 0.26 | 0.16 | 0.20 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 94 | 21,884 | 0.28 | 0.05 | 0.08 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,941 | 0.33 | 0.01 | 0.02 | 0.00 | 3/13/2026 | 3/20/2026 12:58:54 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.50 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 12:58:54 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:54 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:54 PM EST | |||
| 18.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.47 | 0.24 | % | 0.12 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/20/2026 12:58:54 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/20/2026 12:58:54 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.02 | % | 0.01 | 506 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST | |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/20/2026 12:58:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,268 | 0.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:54 PM EST |
| 8.00 | 0.08 | 0.13 | 0.11 | 0.09 | +0.01 | +12.50% | 0.01 | 47 | 1,102 | 0.34 | -0.06 | 0.18 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 9.00 | 0.21 | 0.32 | 0.27 | 0.26 | +0.08 | +44.45% | 0.03 | 10,435 | 16,616 | 0.30 | -0.24 | 0.31 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 10.00 | 0.63 | 0.72 | 0.68 | 0.66 | +0.19 | +40.43% | 0.07 | 1,641 | 11,569 | 0.25 | -0.58 | 0.34 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 11.00 | 1.28 | 1.49 | 1.39 | 1.50 | +0.37 | +32.75% | 0.13 | 265 | 13,460 | 0.27 | -0.84 | 0.20 | 0.00 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 12.00 | 1.92 | 2.50 | 2.21 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 793 | 0.40 | -0.95 | 0.08 | 0.00 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 13.00 | 2.81 | 3.55 | 3.18 | 2.18 | 0.00 | 0.00% | 0.24 | 0 | 651 | 0.55 | -0.99 | 0.02 | 0.00 | 3/4/2026 | 3/20/2026 12:58:54 PM EST |
| 14.00 | 3.80 | 4.65 | 4.23 | 3.08 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 12:58:54 PM EST |
| 15.00 | 4.75 | 5.55 | 5.15 | 3.93 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 12:58:54 PM EST |
| 16.00 | 5.75 | 6.55 | 6.15 | 6.21 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/20/2026 12:58:54 PM EST |
| 17.00 | 6.75 | 7.65 | 7.20 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:58:54 PM EST |
| 18.00 | 7.75 | 8.65 | 8.20 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:54 PM EST | |||
| 20.00 | 9.70 | 10.65 | 10.18 | 8.87 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:58:54 PM EST |