Options Chain for AGNC INVT CORP COM (AGNC) - $10.14 as of 10/24/2025 7:02:11 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 | 6.70 | 9.30 | 8.00 | 7.25 | 0.00 | 0.00% | 2.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:02 PM EST |
| 4.00 | 5.75 | 8.30 | 7.03 | 6.24 | 0.00 | 0.00% | 1.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 4:00:02 PM EST |
| 4.50 | 5.20 | 7.80 | 6.50 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 5.00 | 4.80 | 7.30 | 6.05 | 5.30 | % | 1.21 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST | |
| 5.50 | 4.30 | 6.80 | 5.55 | 4.80 | % | 1.01 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST | |
| 6.00 | 3.60 | 6.30 | 4.95 | 4.46 | % | 0.83 | 1 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST | |
| 6.50 | 3.30 | 5.80 | 4.55 | 4.14 | % | 0.70 | 2 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST | |
| 7.00 | 2.75 | 5.05 | 3.90 | 3.73 | +0.71 | +23.51% | 0.56 | 3 | 10 | 7.21 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 7.50 | 2.30 | 4.75 | 3.53 | 2.80 | +0.30 | +12.00% | 0.47 | 3 | 5 | 7.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 8.00 | 1.86 | 3.30 | 2.58 | 2.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:02 PM EST |
| 8.50 | 1.57 | 1.94 | 1.76 | 1.71 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 4:00:02 PM EST |
| 9.00 | 0.76 | 3.30 | 2.03 | 1.19 | +0.08 | +7.21% | 0.23 | 1 | 17 | 5.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 9.50 | 0.63 | 0.82 | 0.73 | 0.76 | +0.15 | +24.59% | 0.08 | 355 | 440 | 0.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 10.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.05 | +27.78% | 0.02 | 563 | 5,820 | 0.25 | 0.71 | 1.14 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4,408 | 10,022 | 0.22 | 0.16 | 0.76 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,144 | 0.34 | 0.01 | 0.07 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 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 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 8 | 2.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 156 | 0.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 1,007 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 4,020 | 0.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.01 | 400 | 2,195 | 0.24 | -0.29 | 1.14 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 10.50 | 0.35 | 0.49 | 0.42 | 0.39 | -0.13 | -25.00% | 0.04 | 4 | 27 | 0.33 | -0.84 | 0.76 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 11.00 | 0.58 | 1.45 | 1.02 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.69 | -0.99 | 0.07 | 0.00 | 9/22/2025 | 10/24/2025 4:00:02 PM EST |
| 11.50 | 0.90 | 2.56 | 1.73 | % | 0.15 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 12.00 | 1.43 | 2.00 | 1.72 | 1.93 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.26 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 12.50 | 1.82 | 3.90 | 2.86 | % | 0.23 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 13.00 | 2.52 | 3.35 | 2.94 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 13.50 | 3.00 | 5.10 | 4.05 | % | 0.30 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 14.00 | 3.50 | 6.00 | 4.75 | % | 0.34 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 14.50 | 3.80 | 5.90 | 4.85 | % | 0.33 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 15.00 | 4.50 | 6.95 | 5.73 | % | 0.38 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 15.50 | 5.00 | 7.50 | 6.25 | % | 0.40 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 16.00 | 5.65 | 7.40 | 6.53 | % | 0.41 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 17.00 | 6.45 | 8.60 | 7.53 | % | 0.44 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST |