Options Chain for AGNC INVT CORP COM (AGNC) - $10.63 as of 5/14/2026 10:05:20 AM 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 | 5.00 | 6.15 | 5.58 | 5.68 | 0.00 | 0.00% | 1.12 | 0 | 6 | 4.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 5.50 | 4.55 | 5.75 | 5.15 | 5.15 | 0.00 | 0.00% | 0.94 | 0 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 6.00 | 3.85 | 5.45 | 4.65 | 4.60 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 6.50 | 3.55 | 4.75 | 4.15 | % | 0.64 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 7.00 | 3.05 | 4.25 | 3.65 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 7.50 | 2.64 | 3.75 | 3.20 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 8.00 | 2.08 | 3.25 | 2.67 | 3.13 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 3:59:52 PM EST |
| 8.50 | 1.80 | 2.35 | 2.08 | % | 0.24 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 9.00 | 1.16 | 2.22 | 1.69 | % | 0.19 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 9.50 | 0.82 | 1.57 | 1.20 | 1.56 | 0.00 | 0.00% | 0.13 | 0 | 106 | 0.96 | 1.00 | 0.11 | 0.00 | 5/11/2026 | 5/13/2026 3:59:52 PM EST |
| 10.00 | 0.36 | 1.10 | 0.73 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | 0.85 | 0.46 | 0.00 | 4/29/2026 | 5/13/2026 3:59:52 PM EST |
| 10.50 | 0.03 | 0.62 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 542 | 0.23 | 0.57 | 0.65 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 11.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 125 | 1,753 | 0.22 | 0.25 | 0.55 | 0.00 | 5/14/2026 | 5/13/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 975 | 0.25 | 0.06 | 0.22 | 0.00 | 5/12/2026 | 5/13/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.31 | 0.01 | 0.05 | 0.00 | 5/4/2026 | 5/13/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 15.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 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 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.38 | 0.00 | 0.11 | 0.00 | 5/5/2026 | 5/13/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.26 | -0.15 | 0.46 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.21 | -0.43 | 0.65 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 11.00 | 0.12 | 0.85 | 0.49 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.32 | -0.75 | 0.55 | 0.00 | 5/11/2026 | 5/13/2026 3:59:52 PM EST |
| 11.50 | 0.55 | 1.32 | 0.94 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.83 | -0.94 | 0.22 | 0.00 | 5/6/2026 | 5/13/2026 3:59:52 PM EST |
| 12.00 | 1.06 | 1.80 | 1.43 | % | 0.12 | 0 | 0 | 2.52 | -0.99 | 0.05 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 12.50 | 1.56 | 2.26 | 1.91 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 13.00 | 2.00 | 3.00 | 2.50 | 2.63 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:52 PM EST |
| 13.50 | 2.38 | 3.55 | 2.97 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 14.00 | 2.85 | 4.05 | 3.45 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 14.50 | 3.35 | 4.55 | 3.95 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 15.00 | 3.85 | 5.05 | 4.45 | % | 0.30 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 15.50 | 4.35 | 5.55 | 4.95 | % | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 16.00 | 4.85 | 5.90 | 5.38 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 17.00 | 5.70 | 7.20 | 6.45 | 6.24 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:52 PM EST |