Options Chain for AGNC INVT CORP COM (AGNC) - $11.40 as of 2/2/2026 9:54:28 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 | 5.95 | 6.60 | 6.28 | 6.21 | -0.59 | -8.68% | 1.26 | 44 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 5.50 | 5.35 | 6.20 | 5.78 | 5.76 | -0.40 | -6.50% | 1.05 | 42 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 6.00 | 4.80 | 5.85 | 5.33 | 5.67 | -0.06 | -1.05% | 0.89 | 130 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 6.50 | 4.40 | 5.15 | 4.78 | 4.80 | -0.33 | -6.44% | 0.74 | 339 | 70 | 5.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 7.00 | 4.00 | 4.75 | 4.38 | 4.53 | -0.32 | -6.60% | 0.63 | 218 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 7.50 | 3.45 | 4.15 | 3.80 | 4.10 | -0.10 | -2.39% | 0.51 | 11 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 8.00 | 2.82 | 3.85 | 3.34 | 3.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 8.50 | 2.44 | 3.45 | 2.95 | 3.77 | 0.00 | 0.00% | 0.35 | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 9.00 | 1.96 | 2.70 | 2.33 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 9.50 | 1.72 | 1.99 | 1.86 | % | 0.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.00 | 1.23 | 1.49 | 1.36 | 1.30 | -0.15 | -10.35% | 0.14 | 30 | 51 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 10.50 | 0.57 | 0.91 | 0.74 | 0.88 | -0.55 | -38.47% | 0.07 | 1 | 4 | 0.83 | 0.97 | 0.12 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 11.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.11 | -24.45% | 0.03 | 543 | 189 | 0.38 | 0.78 | 0.74 | -0.02 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 771 | 1,477 | 0.27 | 0.25 | 1.04 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 444 | 4,133 | 0.34 | 0.01 | 0.14 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 540 | 0.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 16.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 17.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM 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 | 1 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 6.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 8.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:53 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:53 AM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 170 | 2,534 | 0.48 | -0.03 | 0.12 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 994 | 734 | 0.29 | -0.22 | 0.74 | -0.02 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 11.50 | 0.22 | 0.28 | 0.25 | 0.24 | +0.04 | +20.00% | 0.02 | 36 | 4,470 | 0.25 | -0.75 | 1.04 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 12.00 | 0.61 | 0.73 | 0.67 | 0.60 | +0.07 | +13.21% | 0.06 | 12 | 229 | 0.90 | -0.99 | 0.14 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 12.50 | 0.82 | 1.31 | 1.07 | 0.78 | 0.00 | 0.00% | 0.09 | 0 | 54 | 1.61 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 13.00 | 1.30 | 2.05 | 1.68 | 0.79 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 13.50 | 1.80 | 2.55 | 2.18 | 1.68 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 14.00 | 2.05 | 3.10 | 2.58 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:53 AM EST |
| 14.50 | 2.55 | 4.15 | 3.35 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 15.00 | 3.05 | 4.65 | 3.85 | % | 0.26 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 15.50 | 3.60 | 4.60 | 4.10 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 16.00 | 4.10 | 4.90 | 4.50 | 4.29 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 16.50 | 4.60 | 5.75 | 5.18 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 17.00 | 5.05 | 5.90 | 5.48 | 5.17 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 17.50 | 5.45 | 6.60 | 6.03 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |