Options Chain for AGNC INVT CORP COM (AGNC) - $9.76 as of 8/29/2025 8:11:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.95 | 8.80 | 7.38 | 7.28 | 0.00 | 0.00% | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 4.00 | 5.00 | 7.80 | 6.40 | 5.97 | 0.00 | 0.00% | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 4.50 | 4.60 | 7.30 | 5.95 | 5.53 | 0.00 | 0.00% | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 5.00 | 4.10 | 6.80 | 5.45 | 5.11 | 0.00 | 0.00% | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 5.50 | 3.95 | 6.00 | 4.98 | 4.25 | -0.05 | -1.17% | 0.91 | 1 | 2 | 9.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 6.00 | 3.10 | 5.80 | 4.45 | 4.17 | 0.00 | 0.00% | 0.74 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 6.50 | 2.60 | 5.00 | 3.80 | % | 0.58 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.00 | 2.74 | 3.10 | 2.92 | % | 0.42 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 2.22 | 3.50 | 2.86 | 2.23 | +0.27 | +13.78% | 0.38 | 1 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 1.73 | 2.63 | 2.18 | 1.72 | -0.14 | -7.53% | 0.27 | 1 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 8.50 | 1.21 | 1.90 | 1.56 | 1.23 | -0.07 | -5.39% | 0.18 | 4 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.59 | 1.05 | 0.82 | 0.76 | -0.05 | -6.18% | 0.09 | 2 | 1 | 1.44 | 1.00 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.50 | 0.26 | 0.30 | 0.28 | 0.27 | -0.04 | -12.91% | 0.03 | 729 | 238 | 0.27 | 0.86 | 0.94 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 69 | 4,915 | 0.16 | 0.13 | 0.97 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 1.07 | 0.54 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 75 | 2.18 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 272 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 235 | 411 | 0.36 | 0.00 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2,926 | 3,771 | 0.22 | -0.14 | 0.94 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.24 | 0.28 | 0.26 | 0.30 | -0.02 | -6.25% | 0.03 | 119 | 1,347 | 0.12 | -0.87 | 0.97 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.50 | 0.73 | 1.03 | 0.88 | 0.81 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.74 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 1.16 | 1.59 | 1.38 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 11.50 | 1.69 | 2.05 | 1.87 | % | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 2.17 | 2.54 | 2.36 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 2.71 | 3.15 | 2.93 | % | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 3.20 | 4.05 | 3.63 | 3.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 13.50 | 3.65 | 5.90 | 4.78 | % | 0.35 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 4.20 | 4.65 | 4.43 | 4.27 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 14.50 | 4.65 | 6.75 | 5.70 | % | 0.39 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 5.20 | 6.35 | 5.78 | 5.22 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 6.20 | 7.85 | 7.03 | % | 0.44 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 7.20 | 8.30 | 7.75 | % | 0.46 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |