Options Chain for AGNC INVT CORP COM (AGNC) - $11.10 as of 7/8/2026 7:55:19 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 | 7.65 | 8.25 | 7.95 | 8.15 | +0.40 | +5.17% | 2.65 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 12:58:56 PM EST |
| 4.00 | 6.65 | 7.60 | 7.13 | 6.70 | 0.00 | 0.00% | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 12:58:56 PM EST |
| 5.00 | 5.65 | 6.55 | 6.10 | 6.15 | 0.00 | 0.00% | 1.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 12:58:56 PM EST |
| 6.00 | 4.65 | 5.60 | 5.13 | 5.05 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 12:58:56 PM EST |
| 7.00 | 4.10 | 4.45 | 4.28 | 4.30 | 0.00 | 0.00% | 0.61 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 12:58:56 PM EST |
| 8.00 | 2.75 | 3.55 | 3.15 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 12:58:56 PM EST |
| 9.00 | 2.06 | 2.37 | 2.22 | 2.21 | +0.04 | +1.85% | 0.25 | 4 | 1 | 0.45 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 12:58:56 PM EST |
| 10.00 | 1.07 | 1.40 | 1.24 | 0.97 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.35 | 0.92 | 0.27 | 0.00 | 7/8/2026 | 7/9/2026 12:58:56 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.36 | +0.09 | +33.34% | 0.03 | 164 | 6,276 | 0.21 | 0.56 | 0.49 | 0.00 | 7/9/2026 | 7/9/2026 12:58:56 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 272 | 0.18 | 0.19 | 0.24 | 0.00 | 7/9/2026 | 7/9/2026 12:58:56 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 6 | 0 | 0.22 | 0.04 | 0.07 | 0.00 | 7/9/2026 | 7/9/2026 12:58:56 PM EST | |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 7/9/2026 12:58:56 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 16.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 18.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 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 | 0.11 | 0.06 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 12:58:56 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 12:58:56 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 9.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 12:58:56 PM EST |
| 10.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10,376 | 0.27 | -0.08 | 0.27 | 0.00 | 7/7/2026 | 7/9/2026 12:58:56 PM EST |
| 11.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.11 | -28.21% | 0.03 | 5,260 | 7,821 | 0.22 | -0.44 | 0.49 | 0.00 | 7/9/2026 | 7/9/2026 12:58:56 PM EST |
| 12.00 | 0.77 | 1.45 | 1.11 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.39 | -0.81 | 0.24 | 0.00 | 6/22/2026 | 7/9/2026 12:58:56 PM EST |
| 13.00 | 1.75 | 2.42 | 2.09 | 2.93 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.99 | -0.96 | 0.07 | 0.00 | 6/22/2026 | 7/9/2026 12:58:56 PM EST |
| 14.00 | 2.75 | 3.45 | 3.10 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.46 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 7/9/2026 12:58:56 PM EST |
| 15.00 | 3.70 | 4.40 | 4.05 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 16.00 | 4.70 | 5.45 | 5.08 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 17.00 | 5.70 | 6.40 | 6.05 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 18.00 | 6.70 | 7.40 | 7.05 | % | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST | |||
| 19.00 | 7.70 | 8.40 | 8.05 | % | 0.42 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:56 PM EST |