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
AGNC270115C00003000 11/4 12:16 PM 3.00 7.17 6.05 9.35 0.00 0.00% 4 4 108.59% Yes
AGNC270115C00005000 10/30 2:17 PM 5.00 4.80 4.05 7.35 0.00 0.00% 45 17 68.26% Yes
AGNC270115C00008000 11/5 10:41 AM 8.00 2.21 1.51 2.3 0.02 0.91% 100 1699 16.21% Yes
AGNC270115C00010000 11/5 3:57 PM 10.00 0.75 0.56 0.81 0.09 13.64% 134 15363 15.48% Yes
AGNC270115C00012000 11/5 3:57 PM 12.00 0.22 0.22 0.23 0.00 0.00% 59 26008 17.14% No
AGNC270115C00015000 11/4 11:20 AM 15.00 0.09 0.05 0.09 0.00 0.00% 20 5945 23.15% No
AGNC270115C00017000 9/23 3:32 PM 17.00 0.04 0 0 0.00 0.00% 2 321 12.50% No
AGNC270115C00020000 11/4 2:42 PM 20.00 0.01 0 0.1 0.00 0.00% 1 2248 35.94% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AGNC270115P00003000 10/28 12:48 PM 3.00 0.05 0 0.08 0.00 0.00% 7 335 59.38% No
AGNC270115P00005000 11/5 2:16 PM 5.00 0.11 0.08 0.14 0.00 0.00% 1 3309 47.56% No
AGNC270115P00008000 11/5 3:53 PM 8.00 0.49 0.46 0.56 -0.03 -5.77% 152 5007 35.69% No
AGNC270115P00010000 11/4 9:44 AM 10.00 1.60 1.22 1.55 0.00 0.00% 2 2253 38.04% No
AGNC270115P00012000 11/5 3:45 PM 12.00 2.90 2.8 3.1 -0.20 -6.45% 100 2424 43.87% Yes
AGNC270115P00015000 11/5 1:37 PM 15.00 5.63 4.5 6.7 -0.12 -2.09% 3 255 72.85% Yes
AGNC270115P00017000 9/5 2:19 PM 17.00 7.57 7.85 8.05 0.00 0.00% 1 58 63.23% Yes
AGNC270115P00020000 11/4 12:52 PM 20.00 10.60 9.95 11.6 0.00 0.00% 30 116 67.77% Yes