Options Chain for AGNC INVT CORP COM (AGNC) - $11.12 as of 7/8/2026 2:02:58 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 | 7.85 | 8.10 | 7.98 | 8.05 | -0.13 | -1.59% | 2.66 | 1 | 4 | 5.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 4.00 | 6.85 | 7.10 | 6.98 | 7.05 | +0.15 | +2.18% | 1.75 | 2 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 5.00 | 5.85 | 6.25 | 6.05 | 6.05 | -0.10 | -1.63% | 1.21 | 1 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 5.50 | 5.35 | 5.85 | 5.60 | 5.37 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:59:04 PM EST |
| 6.00 | 4.85 | 5.30 | 5.08 | 5.15 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 6.50 | 4.35 | 4.80 | 4.58 | 4.51 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 7.00 | 3.85 | 4.30 | 4.08 | 4.17 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 7.50 | 3.35 | 3.80 | 3.58 | 3.63 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 8.00 | 2.87 | 3.30 | 3.09 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 8.50 | 2.37 | 2.82 | 2.60 | % | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 9.00 | 1.72 | 2.26 | 1.99 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:04 PM EST |
| 9.50 | 1.33 | 1.56 | 1.45 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.80 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:59:04 PM EST |
| 10.00 | 0.89 | 1.32 | 1.11 | 1.06 | -0.05 | -4.51% | 0.11 | 1 | 1,229 | 1.10 | 0.99 | 0.06 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 10.50 | 0.45 | 0.70 | 0.58 | 0.51 | -0.17 | -25.00% | 0.06 | 15 | 1,122 | 0.62 | 0.89 | 0.47 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 11.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.10 | -43.48% | 0.01 | 98 | 9,532 | 0.22 | 0.49 | 1.07 | -0.01 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 304 | 0.23 | 0.08 | 0.41 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.38 | 0.00 | 0.02 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 13.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 14.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:59:04 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 15.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 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 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 12:59:04 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 5.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 6.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 7.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 12:59:04 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,657 | 0.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:59:04 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 13,776 | 0.34 | -0.01 | 0.06 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 10,015 | 3,251 | 0.28 | -0.11 | 0.47 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 11.00 | 0.13 | 0.17 | 0.15 | 0.17 | +0.09 | +112.50% | 0.01 | 185 | 3,372 | 0.21 | -0.51 | 1.07 | -0.01 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 11.50 | 0.43 | 0.64 | 0.54 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.44 | -0.92 | 0.41 | 0.00 | 7/7/2026 | 7/8/2026 12:59:04 PM EST |
| 12.00 | 0.69 | 1.14 | 0.92 | 1.03 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.64 | -1.00 | 0.02 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 12.50 | 1.22 | 1.65 | 1.44 | 1.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 13.00 | 1.72 | 2.14 | 1.93 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 13.50 | 2.22 | 2.64 | 2.43 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 14.00 | 2.73 | 3.15 | 2.94 | 2.99 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 14.50 | 3.20 | 3.85 | 3.53 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 12:59:04 PM EST |
| 15.00 | 3.75 | 4.15 | 3.95 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 15.50 | 4.20 | 4.65 | 4.43 | 4.56 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 16.00 | 4.75 | 5.15 | 4.95 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 17.00 | 5.70 | 6.20 | 5.95 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 18.00 | 6.70 | 7.15 | 6.93 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 19.00 | 7.65 | 8.15 | 7.90 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST |