Options Chain for AGNC INVT CORP COM (AGNC) - $10.86 as of 8/10/2026 6:42:51 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 | 5.50 | 6.10 | 5.80 | 5.65 | 0.00 | 0.00% | 1.16 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 5.50 | 5.00 | 5.60 | 5.30 | 5.15 | 0.00 | 0.00% | 0.96 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 6.00 | 4.45 | 5.10 | 4.78 | 4.85 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 6.50 | 3.95 | 4.60 | 4.28 | 4.45 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 7.00 | 3.45 | 4.10 | 3.78 | 3.86 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 7.50 | 2.98 | 3.60 | 3.29 | 3.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 8.00 | 2.48 | 3.10 | 2.79 | 2.68 | -0.24 | -8.22% | 0.35 | 2 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 8.50 | 1.98 | 2.57 | 2.28 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 9.00 | 1.48 | 2.08 | 1.78 | 1.78 | +0.06 | +3.49% | 0.20 | 5 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 9.50 | 1.11 | 1.50 | 1.31 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 4:00:04 PM EST |
| 10.00 | 0.68 | 0.97 | 0.83 | 0.85 | +0.06 | +7.60% | 0.08 | 15 | 3 | 0.51 | 0.89 | 0.42 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 10.50 | 0.26 | 0.46 | 0.36 | 0.40 | -0.07 | -14.90% | 0.03 | 4 | 341 | 0.32 | 0.66 | 0.73 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 11.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 151 | 1,994 | 0.19 | 0.29 | 0.66 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 446 | 322 | 0.21 | 0.07 | 0.26 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.01 | 0.05 | 0.00 | 7/31/2026 | 8/10/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 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 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.01 | 1 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 15,015 | 891 | 0.24 | -0.11 | 0.42 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 10.50 | 0.13 | 0.15 | 0.14 | 0.17 | +0.04 | +30.77% | 0.01 | 174 | 723 | 0.19 | -0.34 | 0.73 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 11.00 | 0.30 | 0.62 | 0.46 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.39 | -0.71 | 0.66 | 0.00 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 11.50 | 0.58 | 1.12 | 0.85 | % | 0.07 | 0 | 0 | 0.55 | -0.93 | 0.26 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 12.00 | 0.96 | 1.71 | 1.34 | % | 0.11 | 0 | 0 | 0.77 | -0.99 | 0.05 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 12.50 | 1.45 | 2.22 | 1.84 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 13.00 | 2.10 | 2.57 | 2.34 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 13.50 | 2.55 | 3.05 | 2.80 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 14.00 | 2.95 | 3.75 | 3.35 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:04 PM EST |
| 14.50 | 3.55 | 4.05 | 3.80 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:04 PM EST |
| 15.00 | 4.05 | 4.65 | 4.35 | 4.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:04 PM EST |
| 15.50 | 4.40 | 5.25 | 4.83 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:04 PM EST |
| 16.00 | 5.00 | 5.65 | 5.33 | 5.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:04 PM EST |