Options Chain for AGNC INVT CORP COM (AGNC) - $10.34 as of 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.95 | 6.75 | 6.35 | 6.31 | 0.00 | 0.00% | 1.59 | 0 | 5 | 9.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 4.50 | 5.35 | 6.35 | 5.85 | 6.90 | 0.00 | 0.00% | 1.30 | 0 | 1 | 9.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 5.00 | 4.95 | 5.65 | 5.30 | 5.39 | 0.00 | 0.00% | 1.06 | 0 | 5 | 7.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 5.50 | 4.40 | 5.35 | 4.88 | 4.97 | 0.00 | 0.00% | 0.89 | 0 | 2 | 7.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 6.00 | 3.95 | 5.55 | 4.75 | 4.33 | 0.00 | 0.00% | 0.79 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 6.50 | 3.55 | 4.15 | 3.85 | 3.88 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 7.00 | 2.90 | 4.10 | 3.50 | 3.49 | 0.00 | 0.00% | 0.50 | 0 | 3 | 6.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 7.50 | 2.40 | 3.45 | 2.93 | % | 0.39 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 8.00 | 2.08 | 2.71 | 2.40 | % | 0.30 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 8.50 | 1.65 | 2.14 | 1.90 | 2.09 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 9.00 | 1.25 | 1.56 | 1.41 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 9.50 | 0.72 | 0.99 | 0.86 | 0.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 10.00 | 0.24 | 0.51 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.70 | 0.97 | 0.30 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,751 | 0.19 | 0.31 | 1.99 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.39 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,293 | 0.34 | -0.03 | 0.30 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 10.50 | 0.07 | 0.20 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,258 | 0.36 | -0.69 | 1.99 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 11.00 | 0.38 | 0.75 | 0.57 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.96 | -1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 11.50 | 0.90 | 1.30 | 1.10 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 12.00 | 1.10 | 1.88 | 1.49 | 1.52 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 12.50 | 1.60 | 2.34 | 1.97 | 2.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 13.00 | 2.10 | 2.91 | 2.51 | % | 0.19 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 13.50 | 2.40 | 3.60 | 3.00 | % | 0.22 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 14.00 | 2.90 | 3.95 | 3.43 | 3.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 14.50 | 3.75 | 4.35 | 4.05 | 3.88 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 15.00 | 4.00 | 4.95 | 4.48 | % | 0.30 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 15.50 | 4.40 | 5.45 | 4.93 | 4.91 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 16.00 | 5.10 | 5.90 | 5.50 | % | 0.34 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 17.00 | 5.75 | 7.25 | 6.50 | % | 0.38 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |