Options Chain for AGNC INVT CORP COM (AGNC) - $10.92 as of 8/24/2026 7:23:20 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 | 8.30 | 7.98 | 7.85 | 0.00 | 0.00% | 2.66 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 4.00 | 6.65 | 7.30 | 6.98 | 6.85 | 0.00 | 0.00% | 1.75 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 5.00 | 5.65 | 6.30 | 5.98 | 5.90 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 5.50 | 5.15 | 5.80 | 5.48 | 5.42 | % | 1.00 | 3 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 6.00 | 4.65 | 5.30 | 4.98 | 4.95 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 6.50 | 4.15 | 4.80 | 4.48 | % | 0.69 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.00 | 3.65 | 4.30 | 3.98 | 3.75 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:01 PM EST |
| 7.50 | 3.15 | 3.80 | 3.48 | % | 0.46 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 8.00 | 2.68 | 3.30 | 2.99 | 2.68 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 8.50 | 2.24 | 2.63 | 2.44 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 9.00 | 1.76 | 2.26 | 2.01 | 1.97 | +0.07 | +3.69% | 0.22 | 34 | 45 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 9.50 | 1.20 | 1.79 | 1.50 | % | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.83 | 1.02 | 0.93 | 0.91 | 0.00 | 0.00% | 0.09 | 0 | 463 | 0.39 | 0.99 | 0.25 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 10.50 | 0.34 | 0.56 | 0.45 | % | 0.04 | 0 | 0 | 0.30 | 0.74 | 0.53 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 11.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.02 | 6,469 | 22,833 | 0.20 | 0.44 | 0.79 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.04 | % | 0.00 | 89 | 0 | 0.21 | 0.13 | 0.40 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 5,314 | 0.23 | 0.02 | 0.09 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,462 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 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 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 4,421 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,970 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 76,479 | 0.25 | -0.01 | 0.25 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 10.50 | 0.01 | 0.10 | 0.06 | 0.09 | % | 0.01 | 409 | 0 | 0.15 | -0.26 | 0.53 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 11.00 | 0.27 | 0.35 | 0.31 | 0.33 | 0.00 | 0.00% | 0.03 | 336 | 9,348 | 0.20 | -0.56 | 0.79 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 11.50 | 0.51 | 0.89 | 0.70 | % | 0.06 | 0 | 0 | 0.42 | -0.87 | 0.40 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 12.00 | 1.08 | 1.27 | 1.18 | 1.18 | -0.09 | -7.09% | 0.10 | 5 | 283 | 0.41 | -0.98 | 0.09 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 12.50 | 1.49 | 1.85 | 1.67 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 13.00 | 1.82 | 2.48 | 2.15 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 517 | 0.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 13.50 | 2.49 | 2.89 | 2.69 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 14.00 | 2.78 | 3.55 | 3.17 | 3.31 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 4:00:01 PM EST |
| 14.50 | 3.45 | 3.90 | 3.68 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 15.00 | 3.95 | 4.40 | 4.18 | 4.11 | 0.00 | 0.00% | 0.28 | 0 | 299 | 1.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:01 PM EST |
| 15.50 | 4.45 | 4.90 | 4.68 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 16.00 | 4.95 | 5.40 | 5.18 | 5.43 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.27 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 16.50 | 5.30 | 6.05 | 5.68 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 17.00 | 5.75 | 6.55 | 6.15 | 6.78 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 4:00:01 PM EST |
| 18.00 | 6.95 | 7.55 | 7.25 | 7.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:01 PM EST |
| 19.00 | 7.95 | 8.40 | 8.18 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |