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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 8.05 | 7.98 | 7.95 | -0.07 | -0.88% | 2.66 | 58 | 163 | 7.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 4.00 | 6.60 | 7.10 | 6.85 | 6.93 | +0.23 | +3.44% | 1.71 | 80 | 89 | 6.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 5.00 | 5.70 | 6.05 | 5.88 | 5.90 | -0.09 | -1.51% | 1.18 | 52 | 28 | 5.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 5.50 | 5.10 | 5.75 | 5.43 | 5.47 | -0.03 | -0.55% | 0.99 | 68 | 86 | 5.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 6.00 | 4.60 | 5.10 | 4.85 | 5.00 | +0.14 | +2.89% | 0.81 | 59 | 4 | 4.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 6.50 | 4.15 | 4.55 | 4.35 | 4.47 | +0.12 | +2.76% | 0.67 | 2 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 7.00 | 3.65 | 4.25 | 3.95 | 3.92 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 7.50 | 3.15 | 3.75 | 3.45 | 3.32 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 8.00 | 2.65 | 3.25 | 2.95 | 3.05 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 8.50 | 2.24 | 2.63 | 2.44 | 2.53 | +0.20 | +8.59% | 0.29 | 3 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 9.00 | 1.82 | 2.09 | 1.96 | 1.81 | 0.00 | 0.00% | 0.22 | 0 | 95 | 1.70 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 9.50 | 1.19 | 1.75 | 1.47 | 1.47 | +0.37 | +33.64% | 0.15 | 2 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 10.00 | 0.86 | 1.07 | 0.97 | 1.00 | +0.04 | +4.17% | 0.10 | 1 | 2,098 | 0.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 10.50 | 0.39 | 0.49 | 0.44 | 0.39 | -0.09 | -18.75% | 0.04 | 46 | 2,806 | 0.30 | 0.98 | 0.19 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 790 | 17,297 | 0.17 | 0.46 | 2.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 6,441 | 0.29 | 0.00 | 0.05 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,427 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.18 | 0.09 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.02 | 41 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.02 | -33.34% | 0.02 | 6 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.19 | 0.10 | 0.04 | +0.02 | +100.00% | 0.02 | 2 | 3 | 4.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.06 | 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 | 2.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 6,306 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 34,405 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 653 | 15,689 | 0.29 | -0.02 | 0.19 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.14 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 655 | 7,015 | 0.17 | -0.54 | 2.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.50 | 0.29 | 0.62 | 0.46 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.60 | -1.00 | 0.05 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 12.00 | 0.93 | 1.18 | 1.06 | 1.33 | 0.00 | 0.00% | 0.09 | 0 | 172 | 1.07 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:55 PM EST |
| 12.50 | 1.27 | 1.81 | 1.54 | 1.46 | 0.00 | 0.00% | 0.12 | 1 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 13.00 | 1.76 | 2.37 | 2.07 | 2.03 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.14 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 13.50 | 2.26 | 2.87 | 2.57 | 2.62 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 14.00 | 2.78 | 3.25 | 3.02 | 2.88 | 0.00 | 0.00% | 0.22 | 0 | 31 | 2.25 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:55 PM EST |
| 14.50 | 3.25 | 3.90 | 3.58 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 15.00 | 3.75 | 4.40 | 4.08 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 15.50 | 4.35 | 4.80 | 4.58 | 4.60 | % | 0.30 | 4 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST | |
| 16.00 | 4.80 | 5.30 | 5.05 | 5.00 | -0.10 | -1.97% | 0.32 | 4 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 16.50 | 5.40 | 5.70 | 5.55 | 5.53 | % | 0.34 | 1 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST | |
| 17.00 | 5.75 | 6.25 | 6.00 | 6.12 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 18.00 | 6.75 | 7.40 | 7.08 | % | 0.39 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 19.00 | 7.75 | 8.40 | 8.08 | % | 0.43 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |