Options Chain for AGNC INVT CORP COM (AGNC) - $10.64 as of 7/28/2026 2:13:56 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 | 5.85 | 6.10 | 5.98 | 6.10 | +0.43 | +7.59% | 1.20 | 1 | 7 | 3.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 5.50 | 5.35 | 5.70 | 5.53 | 5.55 | +0.67 | +13.73% | 1.01 | 7 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 6.00 | 4.85 | 5.20 | 5.03 | 4.90 | +0.13 | +2.73% | 0.84 | 7 | 7 | 3.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 6.50 | 4.35 | 4.60 | 4.48 | 4.55 | 0.00 | 0.00% | 0.69 | 5 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 7.00 | 3.85 | 4.20 | 4.03 | 4.05 | -0.55 | -11.96% | 0.58 | 3 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 7.50 | 3.35 | 3.70 | 3.53 | 3.55 | -0.45 | -11.25% | 0.47 | 7 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 8.00 | 2.81 | 3.15 | 2.98 | 3.00 | +0.36 | +13.64% | 0.37 | 2 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 8.50 | 2.32 | 2.55 | 2.44 | 2.42 | -0.16 | -6.21% | 0.29 | 2 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 9.00 | 1.10 | 2.05 | 1.58 | 1.66 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 9.50 | 1.45 | 1.67 | 1.56 | 1.46 | +0.39 | +36.45% | 0.16 | 30 | 122 | 1.16 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 10.00 | 0.99 | 1.03 | 1.01 | 0.99 | +0.35 | +54.69% | 0.10 | 303 | 16 | 0.51 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 10.50 | 0.40 | 0.55 | 0.48 | 0.49 | +0.27 | +122.73% | 0.05 | 71 | 932 | 0.36 | 0.86 | 0.79 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.11 | +550.00% | 0.01 | 11,188 | 1,736 | 0.21 | 0.41 | 1.26 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 44 | 4,199 | 0.28 | 0.03 | 0.23 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,260 | 0.34 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 12.50 | 0.00 | 0.13 | 0.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:57 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 1:58:57 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:58:57 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 15.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 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 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 1:58:57 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 7.50 | 0.00 | 0.19 | 0.10 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 142 | 0.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 10.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 143 | 1,451 | 0.24 | -0.14 | 0.79 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 11.00 | 0.19 | 0.23 | 0.21 | 0.27 | -0.02 | -6.90% | 0.02 | 35 | 2,102 | 0.21 | -0.59 | 1.26 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 11.50 | 0.56 | 0.82 | 0.69 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 1,811 | 0.57 | -0.97 | 0.23 | 0.00 | 7/21/2026 | 7/28/2026 1:58:57 PM EST |
| 12.00 | 1.05 | 1.80 | 1.43 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.51 | -1.00 | 0.01 | 0.00 | 6/26/2026 | 7/28/2026 1:58:57 PM EST |
| 12.50 | 1.55 | 2.30 | 1.93 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:57 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 13.50 | 2.35 | 3.55 | 2.95 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:57 PM EST |
| 14.00 | 2.85 | 4.05 | 3.45 | 2.70 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.61 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 1:58:57 PM EST |
| 14.50 | 3.35 | 4.55 | 3.95 | 3.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 15.00 | 3.85 | 5.05 | 4.45 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 15.50 | 4.35 | 5.55 | 4.95 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.04 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 1:58:57 PM EST |
| 16.00 | 4.85 | 6.05 | 5.45 | 5.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:57 PM EST |
| 16.50 | 5.20 | 6.70 | 5.95 | 5.53 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:57 PM EST |
| 17.00 | 5.70 | 7.20 | 6.45 | 6.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:57 PM EST |