Options Chain for AGNC INVT CORP COM (AGNC) - $10.88 as of 6/29/2026 7:02:46 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 | 5.75 | 6.05 | 5.90 | 6.05 | +0.25 | +4.31% | 1.18 | 223 | 48 | 6.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 5.50 | 5.15 | 5.70 | 5.43 | 5.45 | +0.15 | +2.83% | 0.99 | 50 | 7 | 6.81 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 6.00 | 4.60 | 5.20 | 4.90 | 4.90 | +0.03 | +0.62% | 0.82 | 42 | 3 | 6.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 6.50 | 4.25 | 4.70 | 4.48 | 4.28 | -0.12 | -2.73% | 0.69 | 18 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 7.00 | 3.60 | 4.15 | 3.88 | 3.90 | +0.28 | +7.74% | 0.55 | 19 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 7.50 | 3.10 | 3.70 | 3.40 | 3.41 | +0.52 | +18.00% | 0.45 | 4 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 8.00 | 2.74 | 3.10 | 2.92 | 2.74 | -0.09 | -3.18% | 0.36 | 16 | 7 | 3.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 8.50 | 2.06 | 2.93 | 2.50 | 2.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 9.00 | 1.81 | 2.03 | 1.92 | 1.81 | -0.03 | -1.63% | 0.21 | 1,005 | 191 | 2.02 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 9.50 | 1.31 | 1.93 | 1.62 | 1.31 | -0.01 | -0.76% | 0.17 | 345 | 63 | 3.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 10.00 | 0.84 | 1.06 | 0.95 | 0.89 | +0.02 | +2.30% | 0.10 | 4,479 | 716 | 1.32 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 10.50 | 0.45 | 0.51 | 0.48 | 0.51 | +0.13 | +34.22% | 0.05 | 30,734 | 7,321 | 0.71 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 427 | 1,500 | 0.16 | 0.36 | 3.17 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.00 | 1 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.37 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,797 | 0.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 276 | 1,255 | 0.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 11.00 | 0.11 | 0.25 | 0.18 | 0.20 | -0.03 | -13.05% | 0.02 | 508 | 96 | 0.40 | -0.64 | 3.17 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 11.50 | 0.40 | 1.05 | 0.73 | 0.71 | -0.49 | -40.84% | 0.06 | 100 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 12.00 | 0.90 | 1.34 | 1.12 | 1.35 | % | 0.09 | 51 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 12.50 | 1.39 | 1.86 | 1.63 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:59 PM EST |
| 13.00 | 1.89 | 2.36 | 2.13 | 2.22 | % | 0.16 | 1 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 13.50 | 2.32 | 2.92 | 2.62 | % | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 14.00 | 3.00 | 3.45 | 3.23 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 14.50 | 3.50 | 4.15 | 3.83 | 4.18 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:59 PM EST |
| 15.00 | 3.80 | 4.65 | 4.23 | % | 0.28 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 15.50 | 4.50 | 4.95 | 4.73 | 5.08 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:59 PM EST |
| 16.00 | 5.00 | 5.45 | 5.23 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:59 PM EST |
| 17.00 | 5.55 | 6.55 | 6.05 | % | 0.36 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST |