Options Chain for AGNC INVT CORP COM (AGNC) - $10.64 as of 8/7/2026 7:33:17 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 | 5.35 | 7.80 | 6.58 | % | 1.32 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 5.50 | 4.50 | 7.30 | 5.90 | 5.40 | +0.20 | +3.85% | 1.07 | 20 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 6.00 | 2.87 | 5.55 | 4.21 | 4.90 | +0.30 | +6.53% | 0.70 | 6 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 6.50 | 3.75 | 6.30 | 5.03 | % | 0.77 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 7.00 | 3.30 | 5.80 | 4.55 | 3.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 2.81 | 4.05 | 3.43 | 3.41 | % | 0.46 | 2 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 8.00 | 2.68 | 3.40 | 3.04 | 2.87 | +0.17 | +6.30% | 0.38 | 2 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.50 | 1.87 | 3.00 | 2.44 | 2.30 | % | 0.29 | 2 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 9.00 | 1.41 | 2.30 | 1.86 | 1.90 | +0.20 | +11.77% | 0.21 | 1 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 1.05 | 1.60 | 1.33 | % | 0.14 | 0 | 0 | 0.57 | 0.98 | 0.20 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 10.00 | 0.50 | 1.35 | 0.93 | 0.72 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.62 | 0.83 | 0.33 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 0.44 | 0.81 | 0.63 | 0.55 | % | 0.06 | 31 | 0 | 0.31 | 0.64 | 0.44 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 11.00 | 0.03 | 0.25 | 0.14 | 0.27 | +0.08 | +42.11% | 0.01 | 148 | 5 | 0.15 | 0.41 | 0.45 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.10 | -0.10 | -50.00% | 0.01 | 171 | 10 | 0.24 | 0.22 | 0.33 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.19 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.08 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.78 | 0.01 | 0.03 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.01 | 1,722 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.06 | % | 0.01 | 3 | 0 | 0.34 | -0.02 | 0.20 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 10.00 | 0.08 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.25 | -0.17 | 0.33 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 0.16 | 0.30 | 0.23 | 0.21 | -0.11 | -34.38% | 0.02 | 3 | 3,517 | 0.22 | -0.36 | 0.44 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.00 | 0.39 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 4,762 | 0.26 | -0.59 | 0.45 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 0.61 | 1.16 | 0.89 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 198 | 0.44 | -0.78 | 0.33 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 0.87 | 1.83 | 1.35 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.91 | 0.19 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 1.56 | 2.11 | 1.84 | 2.04 | 0.00 | 0.00% | 0.15 | 0 | 3,892 | 0.59 | -0.97 | 0.08 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 13.00 | 1.95 | 2.81 | 2.38 | 2.63 | 0.00 | 0.00% | 0.18 | 0 | 582 | 0.82 | -0.99 | 0.03 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 13.50 | 2.55 | 3.35 | 2.95 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 243 | 0.92 | -1.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 14.00 | 2.63 | 5.30 | 3.97 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 14.50 | 2.95 | 5.80 | 4.38 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 15.00 | 3.45 | 6.25 | 4.85 | % | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 15.50 | 4.10 | 6.55 | 5.33 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 16.00 | 4.60 | 7.30 | 5.95 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |