Options Chain for AGNC INVT CORP COM (AGNC) - $10.24 as of 6/2/2026 8:52:33 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 | 4.65 | 5.85 | 5.25 | 5.35 | 0.00 | 0.00% | 1.05 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:52 AM EST |
| 5.50 | 4.15 | 5.35 | 4.75 | 4.85 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:52 AM EST |
| 6.00 | 3.65 | 4.85 | 4.25 | 4.30 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:52 AM EST |
| 6.50 | 3.15 | 4.35 | 3.75 | 3.82 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:52 AM EST |
| 7.00 | 3.10 | 3.45 | 3.28 | 3.29 | -0.02 | -0.61% | 0.47 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 7.50 | 2.15 | 3.25 | 2.70 | % | 0.36 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 8.00 | 2.12 | 2.43 | 2.28 | 2.29 | -0.07 | -2.97% | 0.28 | 7 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 8.50 | 1.38 | 2.10 | 1.74 | 1.87 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:52 AM EST |
| 9.00 | 0.88 | 1.56 | 1.22 | 1.33 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:52 AM EST |
| 9.50 | 0.58 | 1.06 | 0.82 | 0.84 | 0.00 | 0.00% | 0.09 | 0 | 515 | 0.85 | 0.98 | 0.10 | 0.00 | 6/1/2026 | 6/2/2026 11:58:52 AM EST |
| 10.00 | 0.30 | 0.56 | 0.43 | 0.37 | +0.05 | +15.63% | 0.04 | 2,044 | 114 | 0.33 | 0.81 | 0.72 | -0.01 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 6,435 | 2,727 | 0.18 | 0.31 | 1.02 | -0.01 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,224 | 0.24 | 0.03 | 0.18 | 0.00 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 11.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6,060 | 1.37 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 6/2/2026 11:58:52 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 11:58:52 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 14.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:52 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:52 AM 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:52 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:52 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.01 | 2 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:52 AM EST | |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 9.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.39 | -0.02 | 0.10 | 0.00 | 5/22/2026 | 6/2/2026 11:58:52 AM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 3 | 5,112 | 0.24 | -0.19 | 0.72 | -0.01 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 10.50 | 0.23 | 0.33 | 0.28 | 0.28 | -0.02 | -6.67% | 0.03 | 206 | 779 | 0.25 | -0.69 | 1.02 | -0.01 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 11.00 | 0.63 | 0.87 | 0.75 | 0.77 | +0.18 | +30.51% | 0.07 | 4 | 46 | 0.63 | -0.97 | 0.18 | 0.00 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 11.50 | 1.11 | 1.51 | 1.31 | 1.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 6/2/2026 11:58:52 AM EST |
| 12.00 | 1.54 | 1.90 | 1.72 | 1.73 | % | 0.14 | 5 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:52 AM EST | |
| 12.50 | 1.90 | 2.65 | 2.28 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 13.00 | 2.45 | 3.25 | 2.85 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 13.50 | 2.70 | 3.85 | 3.28 | % | 0.24 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 14.00 | 3.20 | 4.35 | 3.78 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 14.50 | 3.70 | 4.85 | 4.28 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 15.00 | 4.25 | 5.10 | 4.68 | 4.68 | % | 0.31 | 2 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:52 AM EST | |
| 15.50 | 4.75 | 5.60 | 5.18 | 5.12 | % | 0.33 | 1 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:52 AM EST | |
| 16.00 | 5.05 | 6.15 | 5.60 | % | 0.35 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 17.00 | 6.05 | 7.25 | 6.65 | 6.28 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 11:58:52 AM EST |