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
AGNC261218C00003000 10/13 10:39 AM 3.00 6.84 6.05 8.1 0.00 0.00% 1 2 144.82% Yes
AGNC261218C00005000 11/3 12:18 PM 5.00 4.98 4.15 6.35 0.00 0.00% 100 100 103.32% Yes
AGNC261218C00008000 10/31 11:59 AM 8.00 1.96 1.12 2.85 0.00 0.00% 91 510 38.48% Yes
AGNC261218C00010000 11/5 12:23 PM 10.00 0.72 0.68 0.77 0.04 5.88% 995 6074 15.04% Yes
AGNC261218C00012000 11/5 3:59 PM 12.00 0.20 0.07 0.22 0.03 17.65% 14 11607 17.38% No
AGNC261218C00015000 10/30 1:17 PM 15.00 0.04 0.03 0.1 0.00 0.00% 4 2895 24.51% No
AGNC261218C00017000 9/30 10:23 AM 17.00 0.01 0 0.3 0.00 0.00% 2 42 39.60% No
AGNC261218C00020000 10/10 3:40 PM 20.00 0.01 0.01 0.17 0.00 0.00% 1 60 41.41% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AGNC261218P00003000 10/9 3:09 PM 3.00 0.01 0 0.2 0.00 0.00% 1 215 73.44% No
AGNC261218P00005000 10/31 1:35 PM 5.00 0.08 0.04 0.15 0.00 0.00% 20 678 50.00% No
AGNC261218P00008000 11/5 10:07 AM 8.00 0.47 0.3 0.6 -0.01 -2.08% 1 3935 38.18% No
AGNC261218P00010000 10/31 12:44 PM 10.00 1.51 1.2 1.43 0.00 0.00% 1 978 36.43% No
AGNC261218P00012000 10/21 9:30 AM 12.00 3.10 2.71 2.99 0.00 0.00% 1 1211 42.77% Yes
AGNC261218P00015000 9/23 1:08 PM 15.00 6.15 0 0 0.00 0.00% 3 260 0.00% Yes
AGNC261218P00017000 10/28 12:56 PM 17.00 8.13 6.45 8.75 0.00 0.00% 1 27 56.30% Yes
AGNC261218P00020000 10/29 1:01 PM 20.00 10.60 8.25 11.65 0.00 0.00% 3 26 91.70% Yes