Options Chain for AGNC INVT CORP COM (AGNC) - $8.69 as of 10/9/2026 6:22:59 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 | 5.45 | 5.90 | 5.68 | 5.66 | +0.21 | +3.86% | 1.89 | 1 | 5 | 6.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 4.45 | 4.95 | 4.70 | 4.47 | 0.00 | 0.00% | 1.18 | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 3.45 | 3.85 | 3.65 | 3.45 | 0.00 | 0.00% | 0.73 | 0 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 5.50 | 2.99 | 3.30 | 3.15 | 3.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 2.38 | 2.87 | 2.63 | 2.69 | +0.18 | +7.18% | 0.44 | 1 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 6.50 | 1.99 | 2.35 | 2.17 | 2.13 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 1.56 | 1.83 | 1.70 | 1.66 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 7.50 | 1.01 | 1.26 | 1.14 | 1.12 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 0.57 | 0.72 | 0.65 | 0.61 | -0.10 | -14.09% | 0.08 | 5 | 102 | 0.55 | 0.99 | 0.26 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.50 | 0.20 | 0.27 | 0.24 | 0.23 | -0.03 | -11.54% | 0.03 | 206 | 940 | 0.31 | 0.68 | 1.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 539 | 3,984 | 0.28 | 0.16 | 0.73 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 153 | 2,211 | 0.41 | 0.01 | 0.07 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 3,506 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 7,945 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | 0.03 | +0.02 | +200.00% | 0.01 | 3 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.18 | 0.09 | 0.05 | +0.03 | +150.00% | 0.01 | 27 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.05 | % | 0.01 | 28 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.05 | % | 0.01 | 63 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.05 | % | 0.01 | 6 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 19.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:59 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 | 11 | 3.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.04 | -44.45% | 0.01 | 112 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.05 | % | 0.01 | 18 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 5.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 124 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 45 | 15,605 | 0.42 | -0.01 | 0.26 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.02 | -22.23% | 0.01 | 15,863 | 30,023 | 0.29 | -0.32 | 1.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.00 | 0.31 | 0.40 | 0.36 | 0.41 | +0.01 | +2.50% | 0.04 | 20,174 | 40,166 | 0.43 | -0.84 | 0.73 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.50 | 0.77 | 0.97 | 0.87 | 0.94 | -0.02 | -2.09% | 0.09 | 2 | 7,954 | 0.83 | -0.99 | 0.07 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.00 | 1.30 | 1.46 | 1.38 | 1.43 | +0.08 | +5.93% | 0.14 | 50 | 14,966 | 1.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.50 | 1.60 | 1.99 | 1.80 | 1.87 | -0.01 | -0.54% | 0.17 | 1 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 11.00 | 2.29 | 2.53 | 2.41 | 2.48 | -0.01 | -0.41% | 0.22 | 24 | 2,716 | 1.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 11.50 | 2.64 | 3.05 | 2.85 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 12.00 | 3.20 | 3.55 | 3.38 | 3.22 | 0.00 | 0.00% | 0.28 | 0 | 3,918 | 2.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 12.50 | 3.60 | 4.05 | 3.83 | % | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 13.00 | 4.20 | 4.55 | 4.38 | 2.78 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:59 PM EST |
| 13.50 | 4.70 | 5.05 | 4.88 | % | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 14.00 | 5.20 | 5.55 | 5.38 | 3.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:59 PM EST |
| 14.50 | 5.75 | 6.00 | 5.88 | % | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 15.00 | 6.20 | 6.55 | 6.38 | % | 0.43 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 15.50 | 6.70 | 7.05 | 6.88 | % | 0.44 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 16.00 | 7.20 | 7.55 | 7.38 | % | 0.46 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 17.00 | 8.20 | 8.55 | 8.38 | % | 0.49 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 18.00 | 9.20 | 9.55 | 9.38 | % | 0.52 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 19.00 | 10.20 | 10.55 | 10.38 | % | 0.55 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |