Options Chain for AGNC INVT CORP COM (AGNC) - $10.79 as of 7/2/2026 2:45:29 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 | 5.20 | 6.35 | 5.78 | 5.76 | -0.18 | -3.03% | 1.16 | 12 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 5.50 | 4.75 | 6.35 | 5.55 | 5.35 | 0.00 | 0.00% | 1.01 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 6.00 | 4.25 | 5.45 | 4.85 | 4.85 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 6.50 | 3.75 | 4.95 | 4.35 | 4.30 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 7.00 | 3.25 | 4.65 | 3.95 | 3.87 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 7.50 | 2.75 | 4.15 | 3.45 | 3.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 8.00 | 2.25 | 3.45 | 2.85 | 3.07 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 8.50 | 1.24 | 3.20 | 2.22 | 2.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 9.00 | 1.55 | 2.39 | 1.97 | 1.85 | -0.04 | -2.12% | 0.22 | 3 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 9.50 | 1.02 | 1.81 | 1.42 | 1.16 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 0.89 | 1.03 | 0.96 | 0.99 | +0.09 | +10.00% | 0.10 | 7 | 3 | 0.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 10.50 | 0.40 | 0.55 | 0.48 | 0.44 | +0.05 | +12.83% | 0.05 | 3 | 334 | 0.48 | 0.95 | 0.88 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.09 | +0.03 | +50.00% | 0.01 | 146 | 3,742 | 0.24 | 0.42 | 1.21 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 49 | 0.28 | 0.05 | 0.28 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:51 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 | 0.71 | 0.36 | % | 0.07 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.71 | 0.36 | % | 0.07 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.71 | 0.36 | % | 0.06 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.71 | 0.36 | % | 0.06 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 141 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 641 | 0.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 77 | 791 | 0.23 | -0.05 | 0.88 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 11.00 | 0.09 | 0.42 | 0.26 | 0.15 | -0.05 | -25.00% | 0.02 | 30 | 1,090 | 0.54 | -0.58 | 1.21 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 11.50 | 0.44 | 0.92 | 0.68 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.83 | -0.95 | 0.28 | 0.00 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 12.00 | 0.65 | 1.17 | 0.91 | 1.15 | 0.00 | 0.00% | 0.08 | 1 | 2 | 0.50 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 12.50 | 1.27 | 1.91 | 1.59 | 1.49 | % | 0.13 | 1 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST | |
| 13.00 | 1.10 | 2.06 | 1.58 | 2.18 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 13.50 | 2.05 | 3.45 | 2.75 | % | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 14.00 | 2.55 | 3.80 | 3.18 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 14.50 | 3.05 | 4.25 | 3.65 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 15.00 | 3.05 | 5.30 | 4.18 | 3.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 15.50 | 3.55 | 5.80 | 4.68 | 4.43 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 16.00 | 4.05 | 6.30 | 5.18 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 17.00 | 5.40 | 6.90 | 6.15 | 5.97 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |