Options Chain for AGNC INVT CORP COM (AGNC) - $10.96 as of 7/30/2026 4:05:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.75 | 6.05 | 5.90 | 5.95 | +0.05 | +0.85% | 1.18 | 133 | 25 | 9.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 5.50 | 5.20 | 5.80 | 5.50 | 5.40 | -0.03 | -0.56% | 1.00 | 115 | 21 | 8.45 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 6.00 | 4.60 | 5.05 | 4.83 | 4.95 | -0.05 | -1.00% | 0.81 | 64 | 11 | 7.53 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 6.50 | 4.15 | 4.55 | 4.35 | 4.45 | -0.07 | -1.55% | 0.67 | 94 | 18 | 7.53 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 7.00 | 3.75 | 4.05 | 3.90 | 3.90 | -0.27 | -6.48% | 0.56 | 140 | 26 | 5.88 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 7.50 | 3.30 | 3.55 | 3.43 | 3.30 | -0.20 | -5.72% | 0.46 | 158 | 24 | 5.13 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 8.00 | 2.79 | 3.10 | 2.95 | 3.00 | 0.00 | 0.00% | 0.37 | 433 | 49 | 4.56 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 8.50 | 2.29 | 2.54 | 2.42 | 2.43 | +0.24 | +10.96% | 0.28 | 103 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 9.00 | 1.79 | 2.04 | 1.92 | 1.94 | -0.10 | -4.91% | 0.21 | 109 | 19 | 3.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 9.50 | 1.26 | 1.67 | 1.47 | 1.77 | +0.28 | +18.80% | 0.15 | 458 | 74 | 4.69 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 10.00 | 0.80 | 0.98 | 0.89 | 0.90 | -0.14 | -13.47% | 0.09 | 5,125 | 887 | 1.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 10.50 | 0.33 | 0.50 | 0.42 | 0.42 | +0.01 | +2.44% | 0.04 | 7,297 | 1,340 | 1.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,262 | 7,475 | 0.30 | 0.18 | 1.82 | -0.01 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,602 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:50 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:43:50 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:43:50 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST | |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:50 PM EST | |||
| 15.00 | 0.00 | 0.41 | 0.21 | 0.05 | % | 0.01 | 2 | 2 | 6.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST | |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:50 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:43:50 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/30/2026 3:43:50 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:43:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:43:50 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:43:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1,609 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 69 | 3,780 | 0.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 11.00 | 0.10 | 0.28 | 0.19 | 0.22 | -0.01 | -4.35% | 0.02 | 57 | 6,593 | 0.58 | -0.82 | 1.82 | -0.01 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 11.50 | 0.55 | 0.87 | 0.71 | 0.74 | +0.14 | +23.34% | 0.06 | 3 | 144 | 1.11 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 12.00 | 0.80 | 1.55 | 1.18 | 1.12 | 0.00 | 0.00% | 0.10 | 0 | 12 | 3.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:50 PM EST |
| 12.50 | 1.30 | 2.05 | 1.68 | 1.73 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:50 PM EST |
| 13.00 | 1.42 | 2.88 | 2.15 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 7 | 6.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:50 PM EST |
| 13.50 | 2.25 | 3.05 | 2.65 | 2.66 | -0.02 | -0.75% | 0.20 | 2 | 10 | 5.06 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 14.00 | 3.05 | 3.45 | 3.25 | 3.19 | -0.03 | -0.94% | 0.23 | 4 | 23 | 4.90 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 14.50 | 3.45 | 4.00 | 3.73 | 3.58 | -0.07 | -1.92% | 0.26 | 3 | 20 | 5.63 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 15.00 | 3.60 | 4.75 | 4.18 | 4.15 | +0.03 | +0.73% | 0.28 | 1 | 12 | 7.49 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 15.50 | 3.95 | 5.30 | 4.63 | 4.62 | +0.06 | +1.32% | 0.30 | 2 | 16 | 8.16 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 16.00 | 4.45 | 5.75 | 5.10 | 5.05 | -0.45 | -8.19% | 0.32 | 2 | 17 | 8.27 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:50 PM EST |
| 17.00 | 4.85 | 7.60 | 6.23 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:50 PM EST |