Options Chain for AGNC INVT CORP COM (AGNC) - $11.25 as of 7/20/2026 7:03:26 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 | 7.10 | 8.85 | 7.98 | 8.15 | 0.00 | 0.00% | 2.66 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:57 PM EST |
| 4.00 | 6.25 | 7.45 | 6.85 | 7.05 | 0.00 | 0.00% | 1.71 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:57 PM EST |
| 5.00 | 5.55 | 6.85 | 6.20 | 6.15 | 0.00 | 0.00% | 1.24 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 6.00 | 4.00 | 6.15 | 5.08 | 5.15 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 3.70 | 4.45 | 4.08 | 4.10 | 0.00 | 0.00% | 0.58 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 2.83 | 3.45 | 3.14 | 3.70 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.78 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 9.00 | 1.77 | 2.43 | 2.10 | 2.43 | 0.00 | 0.00% | 0.23 | 0 | 1,052 | 0.59 | 0.92 | 0.19 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 0.97 | 1.17 | 1.07 | 1.01 | -0.26 | -20.48% | 0.11 | 136 | 11,422 | 0.25 | 0.76 | 0.31 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.13 | -25.49% | 0.04 | 1,630 | 9,379 | 0.20 | 0.44 | 0.31 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.05 | -29.42% | 0.01 | 147 | 11,447 | 0.19 | 0.18 | 0.20 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 13.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 937 | 0.22 | 0.06 | 0.09 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.27 | 0.02 | 0.03 | 0.00 | 6/12/2026 | 7/20/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,100 | 0.49 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 108 | 0.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 3:59:57 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/20/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 910 | 0.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.39 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 4,689 | 0.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 9.00 | 0.11 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.02 | 10,021 | 2,981 | 0.26 | -0.08 | 0.19 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 0.33 | 0.40 | 0.37 | 0.35 | +0.05 | +16.67% | 0.04 | 221 | 7,334 | 0.23 | -0.24 | 0.31 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.00 | 0.77 | 0.85 | 0.81 | 0.75 | +0.08 | +11.94% | 0.07 | 29 | 4,500 | 0.21 | -0.56 | 0.31 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.00 | 1.34 | 1.67 | 1.51 | 1.47 | +0.28 | +23.53% | 0.13 | 4 | 1,127 | 0.27 | -0.82 | 0.20 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 13.00 | 2.30 | 2.70 | 2.50 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.38 | -0.94 | 0.09 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 14.00 | 2.96 | 3.50 | 3.23 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.35 | -0.98 | 0.03 | 0.00 | 5/8/2026 | 7/20/2026 3:59:57 PM EST |
| 15.00 | 3.70 | 4.65 | 4.18 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 261 | 0.52 | -1.00 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 16.00 | 4.10 | 5.85 | 4.98 | 6.19 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/20/2026 3:59:57 PM EST |
| 17.00 | 5.80 | 7.45 | 6.63 | % | 0.39 | 0 | 20 | 1.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 18.00 | 6.10 | 8.45 | 7.28 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 19.00 | 7.10 | 9.45 | 8.28 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 20.00 | 8.05 | 9.75 | 8.90 | 9.51 | 0.00 | 0.00% | 0.45 | 0 | 37 | 0.87 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 7/20/2026 3:59:57 PM EST |