WhaleQuant.io

AGNC Options Chain Overview

Explore strikes, OI, IV and strategy data for AGNC.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AGNC251114C00004000 11/5 11:10 AM 4.00 6.35 5.8 8.35 0.16 2.58% 2 2 716.41% Yes
AGNC251114C00008000 11/4 10:59 AM 8.00 2.20 1.85 2.95 0.00 0.00% 10 10 142.19% Yes
AGNC251114C00008500 11/4 1:25 PM 8.50 1.70 1.52 2.23 0.00 0.00% 15 15 110.16% Yes
AGNC251114C00009000 11/4 10:57 AM 9.00 1.20 0.89 1.99 0.00 0.00% 2 3 100.39% Yes
AGNC251114C00009500 11/3 11:55 AM 9.50 0.48 0.38 1.05 0.00 0.00% 1 1 93.75% Yes
AGNC251114C00010000 11/5 3:25 PM 10.00 0.30 0.26 0.29 0.03 11.11% 1049 1915 20.70% Yes
AGNC251114C00010500 11/5 3:49 PM 10.50 0.03 0.03 0.04 0.00 0.00% 3396 9926 19.14% No
AGNC251114C00011000 11/5 9:32 AM 11.00 0.01 0 0.01 0.00 0.00% 4 297 26.56% No
AGNC251114C00011500 10/21 11:17 AM 11.50 0.01 0 0.03 0.00 0.00% 0 10 49.22% No
AGNC251114C00012500 10/28 9:30 AM 12.50 0.01 0 0.01 0.00 0.00% 0 3 54.69% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AGNC251114P00004000 11/5 2:52 PM 4.00 0.01 0 0.21 -0.04 -80.00% 13 14 371.88% No
AGNC251114P00006000 10/21 10:19 AM 6.00 0.05 0 0.44 0.00 0.00% 1 11 279.69% No
AGNC251114P00006500 10/15 12:37 PM 6.50 0.01 0 0.44 0.00 0.00% 0 10 246.88% No
AGNC251114P00007000 10/15 12:53 PM 7.00 0.02 0 0.44 0.00 0.00% 0 10 215.63% No
AGNC251114P00007500 10/21 11:38 AM 7.50 0.01 0 0.25 0.00 0.00% 0 10 156.25% No
AGNC251114P00008000 10/28 10:04 AM 8.00 0.02 0 0.48 0.00 0.00% 20 74 163.67% No
AGNC251114P00008500 11/5 9:41 AM 8.50 0.05 0 0.24 0.00 0.00% 1 7 105.86% No
AGNC251114P00009000 11/4 11:50 AM 9.00 0.01 0 0.03 0.00 0.00% 1 82 54.69% No
AGNC251114P00009500 11/5 12:27 PM 9.50 0.01 0.01 0.03 -0.03 -75.00% 17 4539 36.33% No
AGNC251114P00010000 11/5 3:21 PM 10.00 0.04 0.03 0.05 -0.04 -50.00% 27 1498 20.70% No
AGNC251114P00010500 11/3 12:53 PM 10.50 0.52 0 0.75 0.00 0.00% 1 669 89.45% Yes