Options Chain for AGNC INVT CORP COM (AGNC) - $10.26 as of 5/21/2026 7:02:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.55 | 8.00 | 7.28 | 7.35 | 0.00 | 0.00% | 2.43 | 0 | 7 | 3.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:38 PM EST |
| 4.00 | 5.55 | 7.00 | 6.28 | 6.30 | 0.00 | 0.00% | 1.57 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:38 PM EST |
| 5.00 | 4.55 | 6.00 | 5.28 | % | 1.06 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 6.00 | 3.55 | 5.00 | 4.28 | % | 0.71 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 7.00 | 2.58 | 4.00 | 3.29 | % | 0.47 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 8.00 | 1.57 | 3.00 | 2.29 | % | 0.29 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 9.00 | 0.57 | 2.03 | 1.30 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.93 | 0.99 | 0.18 | 0.00 | 5/19/2026 | 5/21/2026 3:59:38 PM EST |
| 10.00 | 0.35 | 0.56 | 0.46 | 0.38 | +0.01 | +2.71% | 0.05 | 160 | 35 | 0.24 | 0.59 | 0.47 | 0.00 | 5/21/2026 | 5/21/2026 3:59:38 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 24 | 52 | 0.19 | 0.17 | 0.31 | 0.00 | 5/21/2026 | 5/21/2026 3:59:38 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.07 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.01 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 14.00 | 0.00 | 2.07 | 1.04 | % | 0.07 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 16.00 | 0.00 | 2.07 | 1.04 | % | 0.07 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 17.00 | 0.00 | 2.07 | 1.04 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 18.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 19.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.47 | 0.24 | % | 0.08 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 2.07 | 1.04 | % | 0.26 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 2.07 | 1.04 | % | 0.21 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 7.00 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:38 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -22.23% | 0.01 | 10,031 | 116 | 0.31 | -0.01 | 0.18 | 0.00 | 5/21/2026 | 5/21/2026 3:59:38 PM EST |
| 10.00 | 0.29 | 0.33 | 0.31 | 0.32 | +0.03 | +10.35% | 0.03 | 81 | 271 | 0.23 | -0.41 | 0.47 | 0.00 | 5/21/2026 | 5/21/2026 3:59:38 PM EST |
| 11.00 | 0.74 | 1.03 | 0.89 | 0.99 | +0.04 | +4.22% | 0.08 | 263 | 377 | 0.29 | -0.83 | 0.31 | 0.00 | 5/21/2026 | 5/21/2026 3:59:38 PM EST |
| 12.00 | 1.45 | 3.55 | 2.50 | % | 0.21 | 0 | 0 | 1.48 | -0.98 | 0.07 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 13.00 | 2.39 | 4.80 | 3.60 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 14.00 | 3.35 | 6.00 | 4.68 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 15.00 | 4.30 | 5.60 | 4.95 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 16.00 | 5.30 | 8.00 | 6.65 | % | 0.42 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 17.00 | 6.30 | 9.00 | 7.65 | % | 0.45 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 18.00 | 7.30 | 8.60 | 7.95 | % | 0.44 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST | |||
| 19.00 | 8.30 | 9.60 | 8.95 | % | 0.47 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:38 PM EST |