Options Chain for AGNC INVT CORP COM (AGNC) - $10.37 as of 9/5/2025 8:11:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 10.35 | 9.68 | 9.01 | 0.00 | 0.00% | 9.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 2.00 | 8.00 | 9.40 | 8.70 | 8.43 | +0.68 | +8.78% | 4.35 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 3.00 | 7.00 | 7.95 | 7.48 | 5.77 | 0.00 | 0.00% | 2.49 | 0 | 3 | 6.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 9/5/2025 3:59:50 PM EST |
| 4.00 | 6.00 | 7.15 | 6.58 | 4.82 | 0.00 | 0.00% | 1.65 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 9/5/2025 3:59:50 PM EST |
| 4.50 | 5.50 | 6.90 | 6.20 | % | 1.38 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 5.00 | 4.85 | 6.40 | 5.63 | 4.45 | 0.00 | 0.00% | 1.13 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/5/2025 3:59:50 PM EST |
| 5.50 | 4.35 | 5.90 | 5.13 | % | 0.93 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 6.00 | 4.05 | 5.40 | 4.73 | 3.35 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/5/2025 3:59:50 PM EST |
| 6.50 | 3.85 | 3.95 | 3.90 | % | 0.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 7.00 | 3.35 | 3.45 | 3.40 | 3.27 | +0.77 | +30.80% | 0.49 | 1 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 7.50 | 2.78 | 2.97 | 2.88 | 2.71 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 8.00 | 2.29 | 2.40 | 2.35 | 2.30 | +0.08 | +3.61% | 0.29 | 2 | 86 | 1.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 8.50 | 1.77 | 1.94 | 1.86 | 1.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:50 PM EST |
| 9.00 | 1.40 | 1.52 | 1.46 | 1.34 | +0.09 | +7.20% | 0.16 | 11 | 7,819 | 0.68 | 0.99 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 9.50 | 0.89 | 0.93 | 0.91 | 0.83 | +0.06 | +7.80% | 0.10 | 26 | 1,283 | 0.40 | 0.94 | 0.19 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.00 | 0.44 | 0.47 | 0.46 | 0.43 | +0.14 | +48.28% | 0.05 | 4,378 | 45,320 | 0.27 | 0.79 | 0.57 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.50 | 0.12 | 0.13 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 3,269 | 17,317 | 0.22 | 0.39 | 0.89 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 444 | 33,298 | 0.24 | 0.10 | 0.40 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.34 | 0.01 | 0.07 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.52 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 9/5/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/5/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/5/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 9/5/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 38 | 7.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/5/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,311 | 1.84 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/5/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,208 | 1.29 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96,186 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 62,514 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,453 | 103,688 | 0.46 | -0.01 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 216 | 3,522 | 0.33 | -0.06 | 0.19 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 4,760 | 31,090 | 0.26 | -0.21 | 0.57 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.50 | 0.17 | 0.29 | 0.23 | 0.24 | -0.07 | -22.59% | 0.02 | 85 | 132 | 0.22 | -0.61 | 0.89 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 11.00 | 0.63 | 0.67 | 0.65 | 0.68 | -0.11 | -13.93% | 0.06 | 5 | 55 | 0.65 | -0.90 | 0.40 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 11.50 | 0.90 | 1.34 | 1.12 | % | 0.10 | 0 | 0 | 0.91 | -0.99 | 0.07 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.00 | 1.61 | 1.66 | 1.64 | 1.68 | -1.02 | -37.78% | 0.14 | 1 | 1 | 0.98 | -1.00 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 12.50 | 2.06 | 2.16 | 2.11 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 13.00 | 2.61 | 2.66 | 2.64 | 2.70 | -0.92 | -25.42% | 0.20 | 1 | 11 | 1.10 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 13.50 | 3.10 | 3.20 | 3.15 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 14.00 | 3.60 | 3.70 | 3.65 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 9/5/2025 3:59:50 PM EST |
| 14.50 | 4.10 | 4.20 | 4.15 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 15.00 | 4.55 | 4.70 | 4.63 | 5.91 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 9/5/2025 3:59:50 PM EST |
| 16.00 | 5.60 | 5.70 | 5.65 | 6.45 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:50 PM EST |
| 17.00 | 6.55 | 6.70 | 6.63 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 20.00 | 9.55 | 9.70 | 9.63 | % | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST |