Options Chain for AGNC INVT CORP COM (AGNC) - $10.29 as of 5/19/2026 5:24:34 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 | 3.65 | 7.30 | 5.48 | 5.31 | 0.00 | 0.00% | 1.10 | 0 | 3 | 4.04 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 2:58:59 PM EST |
| 5.50 | 4.20 | 4.90 | 4.55 | 4.64 | -0.61 | -11.62% | 0.83 | 1 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 6.00 | 3.70 | 5.10 | 4.40 | % | 0.73 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 6.50 | 3.20 | 4.80 | 4.00 | 4.02 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 2:58:59 PM EST |
| 7.00 | 2.70 | 4.00 | 3.35 | % | 0.48 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 7.50 | 2.20 | 3.50 | 2.85 | % | 0.38 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 8.00 | 1.70 | 2.85 | 2.28 | 2.56 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 2:58:59 PM EST |
| 8.50 | 1.40 | 2.15 | 1.78 | % | 0.21 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 9.00 | 1.12 | 1.25 | 1.19 | 1.17 | -0.19 | -13.98% | 0.13 | 131 | 23 | 1.55 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 9.50 | 0.31 | 1.50 | 0.91 | 0.80 | % | 0.10 | 1 | 0 | 1.28 | 0.91 | 0.46 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST | |
| 10.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.15 | -39.48% | 0.02 | 108 | 594 | 0.26 | 0.63 | 0.96 | -0.01 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 229 | 461 | 0.21 | 0.17 | 0.66 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 138 | 4,955 | 0.35 | 0.01 | 0.09 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 9 | 2,260 | 0.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 2:58:59 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 2:58:59 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 2:58:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 2:58:59 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 2:58:59 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 2:58:59 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 5.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 7.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/19/2026 2:58:59 PM EST |
| 8.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/19/2026 2:58:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 165 | 1.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 29 | 65 | 0.29 | -0.09 | 0.46 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 10.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.06 | +85.72% | 0.01 | 11,214 | 14,049 | 0.24 | -0.37 | 0.96 | -0.01 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 10.50 | 0.41 | 0.56 | 0.49 | 0.49 | +0.18 | +58.07% | 0.05 | 239 | 2,472 | 0.30 | -0.83 | 0.66 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 11.00 | 0.86 | 1.19 | 1.03 | 0.91 | +0.12 | +15.19% | 0.09 | 13 | 2,717 | 0.48 | -0.99 | 0.09 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 11.50 | 1.30 | 1.64 | 1.47 | 1.45 | +0.20 | +16.00% | 0.13 | 6 | 102 | 1.07 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 12.00 | 1.25 | 2.57 | 1.91 | 1.83 | +0.54 | +41.86% | 0.16 | 1 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST |
| 12.50 | 2.12 | 2.69 | 2.41 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 13.00 | 2.62 | 3.45 | 3.04 | 2.32 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 2:58:59 PM EST |
| 13.50 | 2.75 | 3.95 | 3.35 | 3.35 | % | 0.25 | 2 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST | |
| 14.00 | 3.25 | 4.45 | 3.85 | % | 0.28 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 14.50 | 3.75 | 5.95 | 4.85 | % | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 15.00 | 4.25 | 5.45 | 4.85 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 15.50 | 4.70 | 6.10 | 5.40 | 5.30 | % | 0.35 | 1 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 2:58:59 PM EST | |
| 16.00 | 5.05 | 6.55 | 5.80 | % | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST | |||
| 17.00 | 6.05 | 7.80 | 6.93 | % | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/19/2026 2:58:59 PM EST |