Options Chain for AGNC INVT CORP COM (AGNC) - $10.89 as of 8/24/2026 10:15:41 AM 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 | 5.65 | 6.20 | 5.93 | 5.99 | 0.00 | 0.00% | 1.19 | 0 | 64 | 6.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 5.50 | 5.20 | 5.65 | 5.43 | 5.40 | 0.00 | 0.00% | 0.99 | 0 | 5 | 5.34 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 6.00 | 4.70 | 5.15 | 4.93 | 4.91 | -0.04 | -0.81% | 0.82 | 1 | 10 | 4.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 6.50 | 4.20 | 4.65 | 4.43 | 4.55 | 0.00 | 0.00% | 0.68 | 0 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:59:00 AM EST |
| 7.00 | 3.70 | 4.15 | 3.93 | 3.95 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 7.50 | 3.20 | 3.65 | 3.43 | 3.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 8.00 | 2.72 | 3.15 | 2.94 | 2.93 | -0.05 | -1.68% | 0.37 | 3 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 8.50 | 2.22 | 2.63 | 2.43 | 2.48 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 9.00 | 1.79 | 2.06 | 1.93 | 1.99 | 0.00 | 0.00% | 0.21 | 0 | 75 | 1.78 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 9.50 | 1.29 | 1.56 | 1.43 | 1.24 | 0.00 | 0.00% | 0.15 | 0 | 1,601 | 1.43 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:59:00 AM EST |
| 10.00 | 0.80 | 1.06 | 0.93 | 1.02 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:59:00 AM EST |
| 10.50 | 0.43 | 0.48 | 0.46 | 0.45 | 0.00 | 0.00% | 0.04 | 25 | 1,200 | 0.43 | 0.93 | 0.56 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 1,223 | 7,825 | 0.23 | 0.35 | 1.48 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.32 | 0.01 | 0.08 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 9:59:00 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 15.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 5.50 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 6.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 6.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 7.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 7.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 8.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 8.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 9.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 9:59:00 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:59:00 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 41 | 1,287 | 0.26 | -0.07 | 0.56 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 11.00 | 0.11 | 0.17 | 0.14 | 0.12 | -0.02 | -14.29% | 0.01 | 736 | 1,151 | 0.21 | -0.65 | 1.48 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 11.50 | 0.46 | 0.71 | 0.59 | 0.58 | -0.02 | -3.34% | 0.05 | 1 | 1,188 | 0.68 | -0.99 | 0.08 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 12.00 | 0.95 | 1.21 | 1.08 | 0.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:59:00 AM EST |
| 12.50 | 1.45 | 1.71 | 1.58 | 1.63 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:59:00 AM EST |
| 13.00 | 1.95 | 2.21 | 2.08 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:59:00 AM EST |
| 13.50 | 2.37 | 2.78 | 2.58 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 14.00 | 2.86 | 3.30 | 3.08 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 14.50 | 3.35 | 3.80 | 3.58 | 3.41 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 15.00 | 3.85 | 4.30 | 4.08 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 15.50 | 4.35 | 4.80 | 4.58 | 4.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:00 AM EST |
| 16.00 | 4.85 | 5.30 | 5.08 | 5.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:00 AM EST |
| 16.50 | 5.30 | 5.85 | 5.58 | % | 0.34 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 17.00 | 5.80 | 6.35 | 6.08 | % | 0.36 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST |