Options Chain for AGNC INVT CORP COM (AGNC) - $10.13 as of 5/20/2026 3:53:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.65 | 8.65 | 8.15 | 8.35 | +0.15 | +1.83% | 4.08 | 1 | 14 | 5.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 3.00 | 6.80 | 7.65 | 7.23 | 7.35 | +0.10 | +1.38% | 2.41 | 6 | 15 | 4.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 4.00 | 5.75 | 6.70 | 6.23 | 6.35 | -0.65 | -9.29% | 1.56 | 1 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 5.00 | 4.65 | 6.10 | 5.38 | 5.33 | 0.00 | 0.00% | 1.08 | 0 | 14 | 3.51 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 5.50 | 4.15 | 5.60 | 4.88 | % | 0.89 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 6.00 | 3.65 | 5.10 | 4.38 | 4.70 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:51 PM EST |
| 6.50 | 3.15 | 4.60 | 3.88 | % | 0.60 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 7.00 | 2.86 | 4.05 | 3.46 | 3.98 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:58:51 PM EST |
| 7.50 | 2.36 | 3.60 | 2.98 | % | 0.40 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 8.00 | 1.87 | 2.74 | 2.31 | 2.41 | 0.00 | 0.00% | 0.29 | 0 | 153 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:51 PM EST |
| 8.50 | 1.36 | 2.78 | 2.07 | 1.65 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 9.00 | 0.90 | 1.44 | 1.17 | 1.13 | -0.42 | -27.10% | 0.13 | 2 | 22 | 0.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 9.50 | 0.67 | 0.83 | 0.75 | % | 0.08 | 0 | 0 | 0.32 | 0.91 | 0.44 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 10.00 | 0.32 | 0.38 | 0.35 | 0.34 | +0.06 | +21.43% | 0.03 | 83 | 1,529 | 0.22 | 0.67 | 0.71 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 10.50 | 0.08 | 0.11 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 10,568 | 781 | 0.19 | 0.30 | 0.65 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 321 | 39,261 | 0.21 | 0.07 | 0.26 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 29 | 0.34 | 0.01 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 116 | 24,168 | 0.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,005 | 0.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:51 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 275 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 14.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 15.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 16.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 17.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 18.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 2:58:51 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/20/2026 2:58:51 PM EST |
| 5.50 | 0.00 | 0.49 | 0.25 | % | 0.05 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 2:58:51 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,232 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 9.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 54 | 24,857 | 0.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 15 | 40 | 0.24 | -0.09 | 0.44 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 10.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.06 | -27.28% | 0.02 | 10,622 | 37,604 | 0.21 | -0.33 | 0.71 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 10.50 | 0.41 | 0.47 | 0.44 | 0.50 | +0.03 | +6.39% | 0.04 | 21 | 11 | 0.20 | -0.70 | 0.65 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 11.00 | 0.79 | 0.92 | 0.86 | 0.86 | -0.09 | -9.48% | 0.08 | 8 | 14,009 | 0.31 | -0.93 | 0.26 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 11.50 | 1.17 | 1.75 | 1.46 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.05 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 12.00 | 1.80 | 2.13 | 1.97 | 1.95 | +0.03 | +1.57% | 0.16 | 10 | 790 | 0.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 12.50 | 2.16 | 2.95 | 2.56 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 13.00 | 2.73 | 3.20 | 2.97 | 3.20 | +0.97 | +43.50% | 0.23 | 3 | 581 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 13.50 | 2.95 | 3.95 | 3.45 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 14.00 | 3.45 | 4.45 | 3.95 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.49 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:58:51 PM EST |
| 14.50 | 4.10 | 4.95 | 4.53 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 15.00 | 4.65 | 5.45 | 5.05 | 4.29 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:51 PM EST |
| 15.50 | 4.95 | 5.95 | 5.45 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 16.00 | 5.30 | 6.45 | 5.88 | % | 0.37 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 17.00 | 6.30 | 8.25 | 7.28 | % | 0.43 | 0 | 3 | 2.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 18.00 | 7.50 | 9.75 | 8.63 | % | 0.48 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 20.00 | 9.40 | 10.45 | 9.93 | 9.26 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:58:51 PM EST |