Options Chain for AGNC INVT CORP COM (AGNC) - $9.95 as of 9/24/2026 7:05:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.65 | 4.85 | 4.75 | 4.74 | -0.25 | -5.01% | 0.95 | 14 | 16 | 7.82 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 5.50 | 4.20 | 4.30 | 4.25 | 4.27 | -0.20 | -4.48% | 0.77 | 18 | 13 | 5.63 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 6.00 | 3.60 | 3.90 | 3.75 | 3.87 | 0.00 | 0.00% | 0.62 | 0 | 42 | 6.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 6.50 | 3.15 | 3.35 | 3.25 | 3.32 | -0.06 | -1.78% | 0.50 | 1 | 37 | 5.16 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 7.00 | 2.61 | 2.83 | 2.72 | 2.74 | -0.17 | -5.85% | 0.39 | 2 | 17 | 4.10 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 7.50 | 2.20 | 2.35 | 2.28 | 2.28 | -0.12 | -5.00% | 0.30 | 18 | 20 | 3.67 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 8.00 | 1.64 | 1.87 | 1.76 | 1.89 | 0.00 | 0.00% | 0.22 | 0 | 15 | 3.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 8.50 | 1.15 | 1.33 | 1.24 | 1.25 | -0.18 | -12.59% | 0.15 | 2 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 9.00 | 0.62 | 0.89 | 0.76 | 0.75 | -0.21 | -21.88% | 0.08 | 3 | 83 | 1.87 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 9.50 | 0.22 | 0.29 | 0.26 | 0.28 | -0.12 | -30.00% | 0.03 | 41 | 45 | 0.62 | 0.93 | 0.72 | -0.01 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 227 | 2,657 | 0.34 | 0.09 | 0.96 | -0.01 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,576 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 10,385 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,368 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/24/2026 12:58:53 PM EST |
| 12.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:53 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:53 PM EST | |||
| 13.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:53 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:53 PM EST | |||
| 14.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:53 PM EST | |||
| 15.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:53 PM EST | |||
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:53 PM EST | |||
| 16.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:58:53 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:58:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 5.50 | 0.00 | 0.18 | 0.09 | 0.04 | +0.01 | +33.34% | 0.02 | 5 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.01 | 4 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 4 | 29 | 4.65 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 12:58:53 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,395 | 871 | 0.49 | -0.07 | 0.72 | -0.01 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 10.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.13 | +100.00% | 0.03 | 8,891 | 16,690 | 0.25 | -0.91 | 0.96 | -0.01 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 10.50 | 0.71 | 0.80 | 0.76 | 0.78 | +0.19 | +32.21% | 0.07 | 113 | 4,688 | 1.30 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 11.00 | 1.24 | 1.30 | 1.27 | 1.27 | +0.17 | +15.46% | 0.12 | 4 | 3,871 | 1.81 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 11.50 | 1.64 | 1.82 | 1.73 | 1.61 | +0.10 | +6.63% | 0.15 | 3 | 199 | 2.53 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 12.00 | 2.10 | 2.39 | 2.25 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 12.50 | 2.59 | 2.80 | 2.70 | 2.61 | +0.14 | +5.67% | 0.22 | 1 | 3,894 | 3.17 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 13.00 | 2.96 | 3.40 | 3.18 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 583 | 4.46 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 13.50 | 3.45 | 3.90 | 3.68 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 261 | 4.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 14.00 | 3.95 | 4.50 | 4.23 | 4.11 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 14.50 | 4.45 | 4.90 | 4.68 | 4.58 | 0.00 | 0.00% | 0.32 | 0 | 2 | 5.54 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 15.00 | 5.15 | 5.40 | 5.28 | 5.26 | +0.24 | +4.79% | 0.35 | 5 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 15.50 | 5.55 | 5.80 | 5.68 | 5.69 | +0.12 | +2.16% | 0.37 | 5 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:53 PM EST |
| 16.00 | 5.95 | 6.40 | 6.18 | 6.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 6.46 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:53 PM EST |
| 17.00 | 6.95 | 7.40 | 7.18 | 7.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:58:53 PM EST |