Options Chain for AGNC INVT CORP COM (AGNC) - $10.75 as of 5/8/2026 5:32:57 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 | 7.45 | 8.15 | 7.80 | 7.85 | +0.10 | +1.29% | 2.60 | 2 | 49 | 7.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 4.00 | 6.45 | 7.25 | 6.85 | 6.75 | 0.00 | 0.00% | 1.71 | 0 | 5 | 6.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 5.00 | 5.55 | 6.10 | 5.83 | 5.83 | +0.09 | +1.57% | 1.17 | 4 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 5.50 | 4.25 | 6.40 | 5.33 | 5.30 | -0.04 | -0.75% | 0.97 | 2 | 1 | 7.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 6.00 | 4.40 | 5.40 | 4.90 | 4.75 | 0.00 | 0.00% | 0.82 | 0 | 3 | 4.90 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 6.50 | 3.90 | 4.90 | 4.40 | % | 0.68 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 7.00 | 3.45 | 4.55 | 4.00 | 3.88 | +0.22 | +6.02% | 0.57 | 1 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 7.50 | 2.95 | 3.70 | 3.33 | 3.36 | +0.18 | +5.66% | 0.44 | 2 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 8.00 | 2.45 | 3.30 | 2.88 | 2.82 | +0.03 | +1.08% | 0.36 | 1 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 8.50 | 1.94 | 2.85 | 2.40 | 2.34 | +0.16 | +7.34% | 0.28 | 4 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 9.00 | 1.45 | 2.14 | 1.80 | 1.82 | +0.02 | +1.12% | 0.20 | 1 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 9.50 | 1.18 | 1.60 | 1.39 | 1.23 | 0.00 | 0.00% | 0.15 | 0 | 45 | 1.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.09 | +12.17% | 0.08 | 8 | 4,336 | 0.54 | 1.00 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 10.50 | 0.31 | 0.41 | 0.36 | 0.36 | +0.10 | +38.47% | 0.03 | 585 | 217 | 0.32 | 0.89 | 0.67 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 794 | 16,921 | 0.16 | 0.30 | 1.32 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 222 | 1,339 | 0.27 | 0.01 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 13.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 15.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 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 | 0.42 | 0.21 | 0.04 | +0.02 | +100.00% | 0.07 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,694 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 3,681 | 0.41 | 0.00 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 28 | 4,289 | 0.21 | -0.11 | 0.67 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 11.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.17 | -48.58% | 0.02 | 117 | 3,537 | 0.20 | -0.70 | 1.32 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 11.50 | 0.40 | 1.05 | 0.73 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 133 | 1.09 | -0.99 | 0.06 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 12.00 | 0.70 | 1.61 | 1.16 | 1.06 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.46 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 12.50 | 1.20 | 2.11 | 1.66 | 1.67 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:56 PM EST |
| 13.00 | 1.70 | 2.61 | 2.16 | 2.21 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 13.50 | 2.39 | 2.75 | 2.57 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:56 PM EST |
| 14.00 | 2.89 | 3.25 | 3.07 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 14.50 | 3.35 | 3.75 | 3.55 | 3.62 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 15.00 | 3.85 | 4.25 | 4.05 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 15.50 | 4.35 | 4.75 | 4.55 | 4.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:56 PM EST |
| 16.00 | 4.65 | 5.25 | 4.95 | 5.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:56 PM EST |
| 17.00 | 5.65 | 6.70 | 6.18 | % | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 18.00 | 6.85 | 7.50 | 7.18 | % | 0.40 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 19.00 | 7.85 | 8.30 | 8.08 | % | 0.43 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |