Explore strikes, OI, IV and strategy data for AGNC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC251107C00003000 | 11/5 11:13 AM | 3.00 | 7.26 | 6.9 | 9.35 | 0.04 | 0.55% | 63 | 36 | 1714.06% | Yes |
| AGNC251107C00004000 | 11/5 2:31 PM | 4.00 | 6.90 | 5.85 | 8.35 | 0.73 | 11.83% | 151 | 44 | 1326.56% | Yes |
| AGNC251107C00004500 | 11/5 2:31 PM | 4.50 | 6.48 | 5.4 | 7.85 | -0.07 | -1.07% | 91 | 15 | 1203.13% | Yes |
| AGNC251107C00005000 | 11/5 2:30 PM | 5.00 | 5.70 | 4.8 | 7.35 | -0.15 | -2.56% | 7 | 14 | 1051.56% | Yes |
| AGNC251107C00005500 | 11/5 2:30 PM | 5.50 | 5.28 | 4.2 | 6.5 | -0.13 | -2.40% | 4 | 8 | 823.44% | Yes |
| AGNC251107C00007000 | 11/5 2:07 PM | 7.00 | 3.61 | 2.94 | 5.35 | -0.35 | -8.84% | 3 | 8 | 709.38% | Yes |
| AGNC251107C00008000 | 11/5 10:36 AM | 8.00 | 2.19 | 1.99 | 4.35 | -0.08 | -3.52% | 1 | 2 | 565.63% | Yes |
| AGNC251107C00008500 | 10/29 11:52 AM | 8.50 | 1.62 | 1.63 | 1.99 | 0.00 | 0.00% | 2 | 2 | 164.06% | Yes |
| AGNC251107C00009000 | 11/5 3:08 PM | 9.00 | 1.25 | 0.79 | 2.5 | 0.15 | 13.64% | 1 | 1 | 257.03% | Yes |
| AGNC251107C00009500 | 11/5 3:16 PM | 9.50 | 0.75 | 0.55 | 1 | 0.07 | 10.29% | 27 | 61 | 68.75% | Yes |
| AGNC251107C00010000 | 11/5 3:58 PM | 10.00 | 0.23 | 0.23 | 0.28 | 0.00 | 0.00% | 766 | 6151 | 34.38% | Yes |
| AGNC251107C00010500 | 11/5 3:46 PM | 10.50 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1645 | 17916 | 21.88% | No |
| AGNC251107C00011000 | 11/5 11:07 AM | 11.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1092 | 48.44% | No |
| AGNC251107C00011500 | 10/29 9:33 AM | 11.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 71 | 62.50% | No |
| AGNC251107C00012500 | 10/31 9:30 AM | 12.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 3 | 3 | 129.69% | No |
| AGNC251107C00013500 | 10/21 3:03 PM | 13.50 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 0 | 1 | 131.25% | No |
| AGNC251107C00016000 | 10/16 1:57 PM | 16.00 | 0.17 | 0 | 0.02 | 0.00 | 0.00% | 0 | 2 | 218.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC251107P00003000 | 10/31 10:38 AM | 3.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 525.00% | No |
| AGNC251107P00004000 | 10/31 2:02 PM | 4.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 7 | 1 | 425.00% | No |
| AGNC251107P00004500 | 10/29 2:18 PM | 4.50 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3 | 375.00% | No |
| AGNC251107P00005000 | 11/3 9:56 AM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 4 | 325.00% | No |
| AGNC251107P00005500 | 10/27 1:52 PM | 5.50 | 0.05 | 0 | 0.21 | 0.00 | 0.00% | 0 | 1 | 475.00% | No |
| AGNC251107P00006000 | 11/4 9:30 AM | 6.00 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 8 | 2 | 250.00% | No |
| AGNC251107P00007000 | 11/5 10:02 AM | 7.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 1 | 22 | 181.25% | No |
| AGNC251107P00008000 | 11/4 10:29 AM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 58 | 125.00% | No |
| AGNC251107P00008500 | 10/28 10:32 AM | 8.50 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 1 | 264 | 115.63% | No |
| AGNC251107P00009000 | 11/5 10:37 AM | 9.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2241 | 68.75% | No |
| AGNC251107P00009500 | 11/5 2:34 PM | 9.50 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 40 | 6585 | 56.25% | No |
| AGNC251107P00010000 | 11/5 2:33 PM | 10.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 575 | 4881 | 30.47% | No |
| AGNC251107P00010500 | 11/5 12:24 PM | 10.50 | 0.30 | 0.15 | 0.29 | -0.06 | -16.67% | 8 | 53 | 31.25% | Yes |
| AGNC251107P00011000 | 11/5 3:48 PM | 11.00 | 0.73 | 0.37 | 2.88 | -0.33 | -31.13% | 3 | 0 | 315.63% | Yes |
| AGNC251107P00012500 | 11/5 12:38 PM | 12.50 | 2.84 | 1.95 | 3.45 | -0.36 | -11.25% | 1 | 2 | 308.59% | Yes |
