Options Chain for AGNC INVT CORP COM (AGNC) - $11.16 as of 1/7/2026 6:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.70 | 10.80 | 9.25 | 8.08 | 0.00 | 0.00% | 4.62 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:59 PM EST |
| 3.00 | 6.40 | 9.85 | 8.13 | 7.50 | 0.00 | 0.00% | 2.71 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:59 PM EST |
| 4.00 | 5.85 | 8.60 | 7.23 | % | 1.81 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 5.00 | 5.05 | 7.40 | 6.23 | % | 1.25 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 6.00 | 4.05 | 6.40 | 5.23 | % | 0.87 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 7.00 | 2.42 | 5.95 | 4.19 | % | 0.60 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 8.00 | 2.45 | 4.60 | 3.53 | 2.91 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 9.00 | 0.29 | 2.21 | 1.25 | 2.07 | 0.00 | 0.00% | 0.14 | 0 | 510 | 0.34 | 0.89 | 0.13 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 10.00 | 1.06 | 1.36 | 1.21 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 3,066 | 0.24 | 0.76 | 0.25 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 11.00 | 0.40 | 0.54 | 0.47 | 0.50 | -0.05 | -9.10% | 0.04 | 74 | 7,717 | 0.20 | 0.48 | 0.32 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 36 | 1,696 | 0.22 | 0.23 | 0.20 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 13.00 | 0.02 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 37 | 0.22 | 0.13 | 0.11 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | 0.05 | 0.06 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 15.00 | 0.01 | 0.94 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.51 | 0.02 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 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 | 0.71 | 0.36 | % | 0.18 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.71 | 0.36 | % | 0.07 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 168 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 4 | 23,334 | 0.27 | -0.11 | 0.13 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 10.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.04 | +13.34% | 0.03 | 5 | 1,154 | 0.25 | -0.24 | 0.25 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 11.00 | 0.66 | 0.84 | 0.75 | 0.60 | -0.14 | -18.92% | 0.07 | 6 | 816 | 0.20 | -0.52 | 0.32 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 12.00 | 1.00 | 2.20 | 1.60 | 1.37 | -0.49 | -26.35% | 0.13 | 1 | 77 | 0.46 | -0.77 | 0.20 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 13.00 | 1.49 | 2.98 | 2.24 | 2.67 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.46 | -0.87 | 0.11 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 14.00 | 2.60 | 3.80 | 3.20 | 4.01 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.51 | -0.95 | 0.06 | 0.00 | 12/3/2025 | 1/7/2026 3:59:59 PM EST |
| 15.00 | 3.00 | 5.95 | 4.48 | % | 0.30 | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 16.00 | 3.15 | 5.90 | 4.53 | 6.21 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | -1.00 | 0.01 | 0.00 | 11/11/2025 | 1/7/2026 3:59:59 PM EST |
| 17.00 | 4.75 | 7.50 | 6.13 | 6.31 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 18.00 | 5.75 | 8.50 | 7.13 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 20.00 | 7.70 | 10.45 | 9.08 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |