Options Chain for AGNC INVT CORP COM (AGNC) - $10.96 as of 8/17/2026 6:52:34 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 | 5.60 | 6.25 | 5.93 | 6.00 | 0.00 | 0.00% | 1.19 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 5.50 | 5.10 | 5.75 | 5.43 | 5.35 | 0.00 | 0.00% | 0.99 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 6.00 | 4.60 | 5.25 | 4.93 | 4.86 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 6.50 | 4.10 | 4.75 | 4.43 | 4.35 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 7.00 | 3.60 | 4.25 | 3.93 | 3.90 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 7.50 | 3.20 | 3.70 | 3.45 | 3.46 | +0.26 | +8.13% | 0.46 | 3 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 8.00 | 2.85 | 3.20 | 3.03 | 3.05 | +0.11 | +3.75% | 0.38 | 2 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 8.50 | 2.14 | 2.75 | 2.45 | % | 0.29 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 9.00 | 1.65 | 2.13 | 1.89 | 1.94 | -0.09 | -4.44% | 0.21 | 16 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 9.50 | 1.14 | 1.76 | 1.45 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 10.00 | 0.69 | 1.23 | 0.96 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.94 | 0.38 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 10.50 | 0.43 | 0.57 | 0.50 | 0.52 | -0.11 | -17.46% | 0.05 | 10 | 25 | 0.32 | 0.75 | 0.61 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.00 | 0.12 | 0.20 | 0.16 | 0.18 | +0.02 | +12.50% | 0.01 | 197 | 386 | 0.20 | 0.43 | 0.70 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 903 | 638 | 0.17 | 0.14 | 0.39 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.12 | 0.00 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.02 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 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 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.23 | -0.06 | 0.38 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 10.50 | 0.04 | 0.12 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 9,158 | 1,445 | 0.18 | -0.25 | 0.61 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.00 | 0.26 | 0.47 | 0.37 | 0.28 | -0.01 | -3.45% | 0.03 | 31 | 2,056 | 0.24 | -0.57 | 0.70 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.50 | 0.54 | 0.81 | 0.68 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.86 | 0.39 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 12.00 | 0.78 | 1.56 | 1.17 | % | 0.10 | 0 | 0 | 0.72 | -0.97 | 0.12 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 12.50 | 1.27 | 2.06 | 1.67 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -1.00 | 0.02 | 0.00 | 8/6/2026 | 8/17/2026 3:59:55 PM EST |
| 13.00 | 1.77 | 2.55 | 2.16 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 13.50 | 2.29 | 3.05 | 2.67 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 14.00 | 2.77 | 3.55 | 3.16 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 14.50 | 3.25 | 4.05 | 3.65 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 15.00 | 3.75 | 4.55 | 4.15 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 15.50 | 4.25 | 5.05 | 4.65 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 16.00 | 4.75 | 5.55 | 5.15 | 5.35 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |