Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AGNC
AGNC Investment Corp. Common Stock
stock NASDAQ

At Close
May 6, 2026 3:59:58 PM EDT
10.79USD+0.653%(+0.07)14,078,100
10.79Bid   10.80Ask   0.01Spread
Pre-market
May 5, 2026 9:28:30 AM EDT
10.66USD-0.560%(-0.06)0
After-hours
May 5, 2026 4:58:30 PM EDT
10.70USD-0.093%(-0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for May 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7446,1742,1622,064


AGNC May 8, 2026 Exp. - Volume by Strike
Puts
Calls

AGNC May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

AGNC May 8, 2026 Exp. - Max Pain @ $11.00

Puts
Calls


AGNC May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
17.00 C0.050%1104-28AGNC260508C00017000
16.00 C0.050%1104-29AGNC260508C00016000
15.50 C00%0AGNC260508C00015500
15.00 C0.040%6004-21AGNC260508C00015000
14.50 C00%0AGNC260508C00014500
14.00 C00%0AGNC260508C00014000
13.50 C00%0AGNC260508C00013500
13.00 C00%0AGNC260508C00013000
12.50 C0.150%5004-21AGNC260508C00012500
12.00 C0.010.00%12404-29AGNC260508C00012000
11.50 C0.010.00%2839605-05AGNC260508C00011500
11.00 C0.01-50.00%1745,75205-05AGNC260508C00011000
10.50 C0.26+23.81%531,08105-05AGNC260508C00010500
10.00 C0.76+16.92%8805-05AGNC260508C00010000
9.50 C1.14-17.99%11105-05AGNC260508C00009500
9.00 C1.71-13.64%1005-05AGNC260508C00009000
8.50 C2.35-7.11%31005-05AGNC260508C00008500
8.00 C2.77-0.72%42614205-05AGNC260508C00008000
7.50 C3.32+1.53%44314405-05AGNC260508C00007500
7.00 C3.75-0.53%341905-05AGNC260508C00007000
6.50 C4.35+1.64%361105-05AGNC260508C00006500
6.00 C4.75-0.42%501605-05AGNC260508C00006000
5.50 C5.23-0.38%24615505-05AGNC260508C00005500
5.00 C5.68-0.35%22214705-05AGNC260508C00005000
Puts
StrikePriceChangeVolOILastContract Name
17.00 P6.300%167005-05AGNC260508P00017000
16.00 P5.31+6.20%166205-05AGNC260508P00016000
15.50 P4.65+1.09%1105-05AGNC260508P00015500
15.00 P4.20+5.79%4105-05AGNC260508P00015000
14.50 P3.800%2105-05AGNC260508P00014500
14.00 P3.22+9.52%2705-05AGNC260508P00014000
13.50 P2.81+11.07%2205-05AGNC260508P00013500
13.00 P2.13+5.97%1205-05AGNC260508P00013000
12.50 P1.64+8.61%2104-30AGNC260508P00012500
12.00 P1.28+31.96%3205-05AGNC260508P00012000
11.50 P0.75-12.79%919505-05AGNC260508P00011500
11.00 P0.27-25.00%152,04805-05AGNC260508P00011000
10.50 P0.03-50.00%1421,09605-05AGNC260508P00010500
10.00 P0.010.00%215705-05AGNC260508P00010000
9.50 P0.010.00%176704-30AGNC260508P00009500
9.00 P0.04+100.00%12204-27AGNC260508P00009000
8.50 P0.01-66.67%11405-01AGNC260508P00008500
8.00 P0.080%2104-01AGNC260508P00008000
7.50 P0.090%2005-01AGNC260508P00007500
7.00 P0.030%1105-04AGNC260508P00007000
6.50 P00%0AGNC260508P00006500
6.00 P0.01-88.89%1305-05AGNC260508P00006000
5.50 P0.090%2204-29AGNC260508P00005500
5.00 P0.030%1104-28AGNC260508P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC