AGNC · AGNC Investment Corp.

Track AGNC — free

$10.96 +0.00 (+0.00%) At close · Aug 14

Market Cap

$12.99B

1.19B

Options Chain

Underlying $10.96 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 4 days to expiry · 58 contracts · mixed snapshot sessions · Jun 22, 2026–Aug 14, 2026; 15 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 4d Aug 28 11d Sep 4 18d Sep 11 25d Sep 18 32d Sep 25 39d Oct 2 46d Dec 18 123d Jan 15 151d Mar 19 214d Jan 21 522d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
152	42	614.1%	0.986	$8.02		$0.01	—	—	3	1
Call · $3 In the money Snapshot session Aug 14, 2026 Last $8.02 Breakeven $11.02 Implied vol 614.1% Delta 0.986 ≈99% ITM Gamma 0.005 Theta -0.025 Vega 0.001 Open interest 152 Model this call Put · $3 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $2.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
149	367	483.4%	0.982	$6.70		—	—	—	—	0
Call · $4 In the money Snapshot session Aug 10, 2026 Last $6.70 Breakeven $10.70 Implied vol 483.4% Delta 0.982 ≈98% ITM Gamma 0.007 Theta -0.025 Vega 0.001 Open interest 149 Model this call Put · $4 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
28	1	335.8%	0.988	$5.99		$0.01	—	—	4	4
Call · $5 In the money Snapshot session Aug 13, 2026 Last $5.99 Breakeven $10.99 Implied vol 335.8% Delta 0.988 ≈99% ITM Gamma 0.008 Theta -0.012 Vega 0 Open interest 28 Model this call Put · $5 Snapshot session Jul 27, 2026 Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
86	42	—	—	$5.50		$0.09	—	—	1	3
Call · $5.5 In the money Snapshot session Aug 12, 2026 Last $5.50 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 Model this call Put · $5.5 Snapshot session Aug 10, 2026 Last $0.09 Breakeven $5.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
4	5	265.2%	0.984	$4.86		$0.06	—	—	1	1
Call · $6 In the money Snapshot session Aug 11, 2026 Last $4.86 Breakeven $10.86 Implied vol 265.2% Delta 0.984 ≈98% ITM Gamma 0.013 Theta -0.011 Vega 0 Open interest 4 Model this call Put · $6 Snapshot session Jun 29, 2026 Last $0.06 Breakeven $5.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	2	266.9%	0.968	$4.35		$0.02	—	—	3	3
Call · $6.5 In the money Snapshot session Aug 11, 2026 Last $4.35 Breakeven $10.85 Implied vol 266.9% Delta 0.968 ≈97% ITM Gamma 0.022 Theta -0.022 Vega 0.001 Open interest 1 Model this call Put · $6.5 Snapshot session Jul 27, 2026 Last $0.02 Breakeven $6.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
2	2	258.7%	0.952	$3.92		$0.03	—	—	2	3
Call · $7 In the money Snapshot session Aug 11, 2026 Last $3.92 Breakeven $10.92 Implied vol 258.7% Delta 0.952 ≈95% ITM Gamma 0.032 Theta -0.031 Vega 0.001 Open interest 2 Model this call Put · $7 Snapshot session Jul 17, 2026 Last $0.03 Breakeven $6.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
2	4	179%	0.977	$3.32		—	—	—	—	0
Call · $7.5 In the money Snapshot session Aug 7, 2026 Last $3.32 Breakeven $10.82 Implied vol 179% Delta 0.977 ≈98% ITM Gamma 0.027 Theta -0.011 Vega 0.001 Open interest 2 Model this call Put · $7.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	4	—	—	$3.05		—	-0.068	197.4%	—	0
Call · $8 In the money Snapshot session Aug 14, 2026 Last $3.05 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $8 Snapshot session Unknown Last — Breakeven — Implied vol 197.4% Delta -0.068 ≈7% ITM Gamma 0.053 Theta -0.034 Vega 0.002 Open interest 0 Model this put
1	1	121%	0.975	$2.33		$0.08	—	—	5	5
Call · $8.5 In the money Snapshot session Aug 11, 2026 Last $2.33 Breakeven $10.83 Implied vol 121% Delta 0.975 ≈98% ITM Gamma 0.045 Theta -0.008 Vega 0.001 Open interest 1 Model this call Put · $8.5 Snapshot session Jul 23, 2026 Last $0.08 Breakeven $8.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
95	42	128.1%	0.92	$1.81		$0.02	-0.037	98.2%	3	195
Call · $9 In the money Snapshot session Aug 11, 2026 Last $1.81 Breakeven $10.81 Implied vol 128.1% Delta 0.92 ≈92% ITM Gamma 0.095 Theta -0.022 Vega 0.002 Open interest 95 Model this call Put · $9 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $8.98 Implied vol 98.2% Delta -0.037 ≈4% ITM Gamma 0.065 Theta -0.01 Vega 0.001 Open interest 195 Model this put
0	6	122.2%	0.859	$1.10		$0.02	-0.055	79.2%	1	6.3k
Call · $9.5 In the money Snapshot session Aug 3, 2026 Last $1.10 Breakeven $10.60 Implied vol 122.2% Delta 0.859 ≈86% ITM Gamma 0.147 Theta -0.033 Vega 0.003 Open interest 0 Model this call Put · $9.5 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $9.48 Implied vol 79.2% Delta -0.055 ≈6% ITM Gamma 0.111 Theta -0.012 Vega 0.001 Open interest 6.3k Model this put
2.1k	696	—	—	$0.96		$0.01	-0.115	67.1%	51	34.4k
Call · $10 In the money Snapshot session Aug 14, 2026 Last $0.96 Breakeven $10.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k Model this call Put · $10 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $9.99 Implied vol 67.1% Delta -0.115 ≈11% ITM Gamma 0.228 Theta -0.017 Vega 0.002 Open interest 34.4k Model this put
2.9k	135	40.1%	0.827	$0.48		$0.02	-0.123	31.4%	1.3k	15.7k
Call · $10.5 In the money Snapshot session Aug 14, 2026 Last $0.48 Breakeven $10.98 Implied vol 40.1% Delta 0.827 ≈83% ITM Gamma 0.534 Theta -0.011 Vega 0.003 Open interest 2.9k Model this call Put · $10.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $10.48 Implied vol 31.4% Delta -0.123 ≈12% ITM Gamma 0.513 Theta -0.009 Vega 0.002 Open interest 15.7k Model this put
Underlying $10.96
17k	467	22.4%	0.433	$0.10		$0.10	-0.606	15.4%	378	6.9k
Call · $11 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $11.10 Implied vol 22.4% Delta 0.433 ≈43% ITM Gamma 1.412 Theta -0.01 Vega 0.005 Open interest 17k Model this call Put · $11 In the money Snapshot session Aug 14, 2026 Last $0.10 Breakeven $10.90 Implied vol 15.4% Delta -0.606 ≈61% ITM Gamma 1.971 Theta -0.01 Vega 0.005 Open interest 6.9k Model this put
6.3k	152	38.9%	0.14	$0.01		$0.50	—	—	1	3
Call · $11.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $11.51 Implied vol 38.9% Delta 0.14 ≈14% ITM Gamma 0.456 Theta -0.011 Vega 0.003 Open interest 6.3k Model this call Put · $11.5 In the money Snapshot session Aug 14, 2026 Last $0.50 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
3.4k	13	53.1%	0.068	$0.01		$1.33	-0.93	52.9%	1	172
Call · $12 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.01 Implied vol 53.1% Delta 0.068 ≈7% ITM Gamma 0.199 Theta -0.009 Vega 0.001 Open interest 3.4k Model this call Put · $12 In the money Snapshot session Aug 6, 2026 Last $1.33 Breakeven $10.67 Implied vol 52.9% Delta -0.93 ≈93% ITM Gamma 0.197 Theta -0.012 Vega 0.001 Open interest 172 Model this put
6	7	—	—	$0.02		$1.46	—	—	1	1
Call · $12.5 Snapshot session Jul 29, 2026 Last $0.02 Breakeven $12.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $12.5 In the money Snapshot session Aug 14, 2026 Last $1.46 Breakeven $11.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
151	3	203.9%	0.268	$0.09		$2.03	—	—	1	7
Call · $13 Snapshot session Aug 13, 2026 Last $0.09 Breakeven $13.09 Implied vol 203.9% Delta 0.268 ≈27% ITM Gamma 0.129 Theta -0.088 Vega 0.005 Open interest 151 Model this call Put · $13 In the money Snapshot session Aug 14, 2026 Last $2.03 Breakeven $10.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
0	—	—	—	—		$2.62	—	—	4	1
Call · $13.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $13.5 In the money Snapshot session Aug 7, 2026 Last $2.62 Breakeven $10.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	1	—	—	$0.05		$2.88	—	—	10	31
Call · $14 Snapshot session Jun 22, 2026 Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $14 In the money Snapshot session Jul 15, 2026 Last $2.88 Breakeven $11.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $14.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $14.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$0.11		—	—	—	—	0
Call · $15 Snapshot session Jul 15, 2026 Last $0.11 Breakeven $15.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $15 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	1	—	—	$0.05		—	—	—	—	0
Call · $15.5 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $15.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $15.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$5.10	—	—	10	0
Call · $16 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $16 In the money Snapshot session Aug 7, 2026 Last $5.10 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $16.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $16.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.05		$6.12	—	—	2	0
Call · $17 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $17 In the money Snapshot session Aug 7, 2026 Last $6.12 Breakeven $10.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $18 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $19 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 22, 2026–Aug 14, 2026; 15 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 1423689 CUSIP 00123Q104 13F (30d) 637 filings 602 filers Visit website Investor relations