Options Chain for AGNC INVT CORP COM (AGNC) - $9.85 as of 3/23/2026 6:45:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.80 | 6.85 | 5.83 | 4.92 | +0.01 | +0.21% | 1.17 | 132 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 5.50 | 4.15 | 4.90 | 4.53 | 4.44 | -0.02 | -0.45% | 0.82 | 191 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 6.00 | 3.75 | 4.25 | 4.00 | 4.04 | +0.14 | +3.59% | 0.67 | 60 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 6.50 | 3.25 | 3.85 | 3.55 | 3.50 | -0.57 | -14.01% | 0.55 | 5 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 7.00 | 2.87 | 3.30 | 3.09 | 2.96 | +0.12 | +4.23% | 0.44 | 15 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 7.50 | 2.39 | 2.72 | 2.56 | 2.40 | % | 0.34 | 38 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 8.00 | 1.84 | 2.31 | 2.08 | 2.00 | % | 0.26 | 27 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 8.50 | 1.47 | 1.67 | 1.57 | 1.46 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 9.00 | 0.92 | 1.20 | 1.06 | 1.00 | +0.12 | +13.64% | 0.12 | 3 | 717 | 1.42 | 1.00 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 9.50 | 0.36 | 0.79 | 0.58 | 0.56 | +0.17 | +43.59% | 0.06 | 41 | 91 | 1.22 | 0.90 | 0.43 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 10.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.05 | +45.46% | 0.02 | 1,735 | 4,440 | 0.37 | 0.51 | 1.14 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 823 | 3,026 | 0.34 | 0.08 | 0.43 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 4,113 | 0.53 | 0.00 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 5,990 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 143 | 33 | 0.81 | 0.00 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 643 | 12,988 | 0.41 | -0.10 | 0.43 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 10.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.20 | -58.83% | 0.01 | 1,924 | 21,559 | 0.32 | -0.49 | 1.14 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 10.50 | 0.42 | 0.59 | 0.51 | 0.44 | -0.31 | -41.34% | 0.05 | 53 | 1,294 | 0.64 | -0.92 | 0.43 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 11.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.10 | -9.10% | 0.09 | 5 | 4,735 | 1.30 | -1.00 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 11.50 | 1.28 | 1.60 | 1.44 | 1.63 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 12.00 | 1.69 | 4.00 | 2.85 | 1.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:53 PM EST |
| 12.50 | 2.00 | 3.85 | 2.93 | 2.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 13.00 | 2.40 | 3.80 | 3.10 | % | 0.24 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 13.50 | 3.10 | 3.90 | 3.50 | 3.50 | +0.41 | +13.27% | 0.26 | 7 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 14.00 | 3.40 | 4.45 | 3.93 | 4.10 | % | 0.28 | 2 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 14.50 | 3.90 | 4.75 | 4.33 | 4.60 | % | 0.30 | 1 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 15.00 | 4.45 | 5.90 | 5.18 | 4.98 | % | 0.35 | 2 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 15.50 | 4.95 | 5.95 | 5.45 | 5.40 | -0.30 | -5.27% | 0.35 | 2 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 16.00 | 5.30 | 6.25 | 5.78 | % | 0.36 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 16.50 | 5.80 | 7.30 | 6.55 | 6.71 | % | 0.40 | 2 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 17.00 | 6.35 | 7.65 | 7.00 | 6.90 | -0.07 | -1.01% | 0.41 | 4 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |