Options Chain for AGNC INVT CORP COM (AGNC) - $10.20 as of 6/8/2026 4:14:14 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 | 4.65 | 6.40 | 5.53 | % | 1.11 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 5.50 | 3.40 | 5.90 | 4.65 | % | 0.85 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 6.00 | 3.60 | 4.65 | 4.13 | % | 0.69 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 6.50 | 3.10 | 4.15 | 3.63 | % | 0.56 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 7.00 | 2.79 | 3.45 | 3.12 | % | 0.45 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 7.50 | 2.31 | 3.15 | 2.73 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 8.00 | 0.94 | 3.70 | 2.32 | % | 0.29 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 8.50 | 0.98 | 3.35 | 2.17 | % | 0.26 | 0 | 0 | 1.93 | 0.98 | 0.07 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 9.00 | 0.69 | 1.84 | 1.27 | % | 0.14 | 0 | 0 | 0.90 | 0.91 | 0.18 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 9.50 | 0.58 | 0.93 | 0.76 | 0.85 | -0.09 | -9.58% | 0.08 | 2 | 4 | 0.42 | 0.79 | 0.35 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST |
| 10.00 | 0.13 | 0.59 | 0.36 | % | 0.04 | 0 | 0 | 0.21 | 0.57 | 0.50 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 10.50 | 0.08 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 0.01 | 24 | 10 | 0.18 | 0.31 | 0.49 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 53 | 0.17 | 0.12 | 0.28 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.11 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 0.89 | 0.01 | 0.04 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/8/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 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 | 0.49 | 0.25 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.68 | 0.34 | % | 0.06 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.74 | 0.37 | % | 0.06 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.77 | 0.39 | % | 0.06 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.73 | 0.37 | % | 0.05 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 13 | 0 | 0.35 | -0.02 | 0.07 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST | |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.14 | -73.69% | 0.01 | 14 | 1 | 0.28 | -0.09 | 0.18 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST |
| 9.50 | 0.01 | 0.24 | 0.13 | 0.15 | % | 0.01 | 15,006 | 0 | 0.23 | -0.21 | 0.35 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST | |
| 10.00 | 0.19 | 0.34 | 0.27 | 0.31 | +0.08 | +34.79% | 0.03 | 6 | 6 | 0.23 | -0.43 | 0.50 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST |
| 10.50 | 0.32 | 0.64 | 0.48 | 0.52 | -0.03 | -5.46% | 0.05 | 8 | 1 | 0.29 | -0.69 | 0.49 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST |
| 11.00 | 0.02 | 1.25 | 0.64 | 1.03 | +0.15 | +17.05% | 0.06 | 1 | 7 | 0.49 | -0.88 | 0.28 | 0.00 | 6/8/2026 | 6/8/2026 3:59:58 PM EST |
| 11.50 | 1.00 | 1.75 | 1.38 | % | 0.12 | 0 | 0 | 0.60 | -0.96 | 0.11 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 12.00 | 1.30 | 2.25 | 1.78 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.04 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 12.50 | 1.08 | 3.40 | 2.24 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 13.00 | 2.44 | 3.50 | 2.97 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 13.50 | 2.05 | 4.80 | 3.43 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 14.00 | 3.30 | 4.70 | 4.00 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 14.50 | 3.90 | 5.00 | 4.45 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 15.00 | 4.45 | 5.50 | 4.98 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST | |||
| 15.50 | 4.75 | 6.00 | 5.38 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:58 PM EST |