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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC260116C00003000 | 9/17 2:24 PM | 3.00 | 7.30 | 6.25 | 7.55 | 0.00 | 0.00% | 5 | 0 | 233.20% | Yes |
| AGNC260116C00005000 | 10/30 2:17 PM | 5.00 | 5.00 | 3.15 | 6.1 | 0.00 | 0.00% | 25 | 3 | 216.02% | Yes |
| AGNC260116C00006000 | 10/3 9:30 AM | 6.00 | 4.01 | 3.7 | 5.1 | 0.00 | 0.00% | 1 | 0 | 94.53% | Yes |
| AGNC260116C00007000 | 10/30 2:17 PM | 7.00 | 2.99 | 2.8 | 3.85 | 0.00 | 0.00% | 1030 | 235 | 60.94% | Yes |
| AGNC260116C00008000 | 11/3 3:50 PM | 8.00 | 2.07 | 1.84 | 2.46 | 0.00 | 0.00% | 5 | 13 | 58.59% | Yes |
| AGNC260116C00009000 | 11/5 11:58 AM | 9.00 | 1.30 | 1.07 | 1.4 | 0.06 | 4.84% | 100 | 3532 | 33.98% | Yes |
| AGNC260116C00010000 | 11/5 3:46 PM | 10.00 | 0.46 | 0.38 | 0.48 | 0.06 | 15.00% | 1311 | 66545 | 19.24% | Yes |
| AGNC260116C00011000 | 11/5 1:54 PM | 11.00 | 0.07 | 0.04 | 0.09 | 0.01 | 16.67% | 445 | 15279 | 18.16% | No |
| AGNC260116C00012000 | 11/5 10:02 AM | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 38425 | 23.05% | No |
| AGNC260116C00013000 | 10/14 3:41 PM | 13.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 1 | 5 | 36.52% | No |
| AGNC260116C00014000 | 9/26 9:44 AM | 14.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 12.50% | No |
| AGNC260116C00015000 | 11/4 11:34 AM | 15.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 2 | 6066 | 45.70% | No |
| AGNC260116C00017000 | 11/4 11:20 AM | 17.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 20 | 681 | 53.91% | No |
| AGNC260116C00020000 | 9/19 3:58 PM | 20.00 | 0.01 | 0 | 0.29 | 0.00 | 0.00% | 6 | 746 | 94.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC260116P00003000 | 10/8 11:27 AM | 3.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 3 | 814 | 145.31% | No |
| AGNC260116P00005000 | 9/22 3:50 PM | 5.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 20 | 2334 | 50.00% | No |
| AGNC260116P00006000 | 6/17 2:46 PM | 6.00 | 0.10 | 0 | 1.14 | 0.00 | 0.00% | 5 | 5 | 145.31% | No |
| AGNC260116P00007000 | 11/3 12:26 PM | 7.00 | 0.04 | 0 | 0.28 | 0.00 | 0.00% | 50 | 23788 | 69.53% | No |
| AGNC260116P00008000 | 10/29 10:11 AM | 8.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 5809 | 45.51% | No |
| AGNC260116P00009000 | 11/5 3:52 PM | 9.00 | 0.10 | 0.08 | 0.11 | 0.03 | 42.86% | 75 | 7174 | 29.49% | No |
| AGNC260116P00010000 | 11/5 2:03 PM | 10.00 | 0.32 | 0.28 | 0.36 | -0.03 | -8.57% | 46 | 7565 | 26.07% | No |
| AGNC260116P00011000 | 11/3 9:48 AM | 11.00 | 1.28 | 0.84 | 1.23 | 0.00 | 0.00% | 2 | 351 | 41.90% | Yes |
| AGNC260116P00012000 | 11/5 10:01 AM | 12.00 | 1.96 | 0.1 | 2.16 | -0.26 | -11.71% | 2 | 2342 | 53.42% | Yes |
| AGNC260116P00013000 | 11/3 12:18 PM | 13.00 | 3.13 | 2.76 | 3.15 | 0.00 | 0.00% | 200 | 331 | 50.59% | Yes |
| AGNC260116P00015000 | 10/29 10:44 AM | 15.00 | 5.00 | 2.79 | 6.95 | 0.00 | 0.00% | 14 | 472 | 59.38% | Yes |
| AGNC260116P00017000 | 8/14 9:35 AM | 17.00 | 7.72 | 7.35 | 7.5 | 0.00 | 0.00% | 10 | 83 | 121.68% | Yes |
| AGNC260116P00020000 | 10/15 10:22 AM | 20.00 | 10.14 | 9.4 | 10.35 | 0.00 | 0.00% | 25 | 52 | 90.23% | Yes |
