Options Chain for AGNC INVT CORP COM (AGNC) - $10.97 as of 4/30/2026 2:53:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.40 | 7.25 | 6.33 | 5.88 | -0.37 | -5.92% | 1.27 | 21 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 5.50 | 4.50 | 6.80 | 5.65 | 5.43 | +0.04 | +0.75% | 1.03 | 43 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 6.00 | 4.70 | 5.40 | 5.05 | 4.90 | -0.01 | -0.21% | 0.84 | 40 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 6.50 | 4.25 | 5.00 | 4.63 | 4.45 | -0.30 | -6.32% | 0.71 | 32 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 7.00 | 3.75 | 4.55 | 4.15 | 3.95 | -0.30 | -7.06% | 0.59 | 31 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 7.50 | 3.15 | 4.10 | 3.63 | 3.47 | -0.01 | -0.29% | 0.48 | 32 | 1 | 9.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 8.00 | 2.75 | 3.55 | 3.15 | 3.08 | +0.02 | +0.66% | 0.39 | 34 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 8.50 | 2.12 | 3.10 | 2.61 | 2.46 | +0.03 | +1.24% | 0.31 | 2 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 9.00 | 1.78 | 2.15 | 1.97 | 2.09 | +0.13 | +6.64% | 0.22 | 5 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 9.50 | 1.38 | 1.72 | 1.55 | 1.29 | 0.00 | 0.00% | 0.16 | 0 | 12 | 3.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 10.00 | 0.83 | 1.10 | 0.97 | 0.97 | +0.06 | +6.60% | 0.10 | 7 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 10.50 | 0.34 | 0.74 | 0.54 | 0.55 | +0.06 | +12.25% | 0.05 | 5 | 22 | 1.90 | 1.00 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.01 | 11,831 | 10,871 | 0.25 | 0.57 | 2.56 | -0.03 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 1,522 | 0.55 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 788 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 3,056 | 0.62 | 0.00 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 205 | 12,026 | 0.27 | -0.43 | 2.56 | -0.03 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 11.50 | 0.31 | 0.65 | 0.48 | 0.40 | -0.22 | -35.49% | 0.04 | 7 | 17 | 1.65 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 12.00 | 0.90 | 1.15 | 1.03 | 1.03 | -0.06 | -5.51% | 0.09 | 14 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 12.50 | 1.41 | 1.73 | 1.57 | 1.68 | +0.35 | +26.32% | 0.13 | 1 | 8 | 3.18 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 13.00 | 1.86 | 2.26 | 2.06 | 2.10 | -0.06 | -2.78% | 0.16 | 1 | 6 | 3.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 13.50 | 2.36 | 2.65 | 2.51 | 2.59 | -0.07 | -2.64% | 0.19 | 2 | 6 | 3.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 14.00 | 2.91 | 3.15 | 3.03 | 3.09 | +0.07 | +2.32% | 0.22 | 2 | 3 | 4.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 14.50 | 3.30 | 3.70 | 3.50 | 3.47 | 0.00 | 0.00% | 0.24 | 2 | 5 | 4.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 15.00 | 3.85 | 4.10 | 3.98 | 3.98 | +0.12 | +3.11% | 0.27 | 5 | 5 | 5.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 15.50 | 4.35 | 4.60 | 4.48 | 4.43 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.74 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 16.00 | 4.75 | 5.15 | 4.95 | 5.02 | +0.08 | +1.62% | 0.31 | 8 | 3 | 5.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 17.00 | 5.85 | 6.10 | 5.98 | 5.93 | +0.09 | +1.55% | 0.35 | 3 | 1 | 5.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |