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
AGNC280121C00003000 10/30 3:19 PM 3.00 7.00 5.15 9.4 0.00 0.00% 21 0 188.48% Yes
AGNC280121C00005000 10/29 10:02 AM 5.00 5.20 3.1 7.4 0.00 0.00% 2 0 109.57% Yes
AGNC280121C00008000 11/5 3:32 PM 8.00 2.31 2.16 2.37 0.36 18.46% 10 299 14.75% Yes
AGNC280121C00010000 11/5 3:57 PM 10.00 0.83 0.8 0.88 0.03 3.75% 203 1576 12.55% Yes
AGNC280121C00012000 11/5 3:47 PM 12.00 0.39 0.38 0.39 0.01 2.63% 81 4715 15.85% No
AGNC280121C00015000 11/5 3:28 PM 15.00 0.17 0.01 0.22 0.02 13.33% 101 207 21.39% No
AGNC280121C00017000 11/4 9:30 AM 17.00 0.12 0.02 0.38 0.00 0.00% 5 27 30.23% No
AGNC280121C00020000 11/3 9:30 AM 20.00 0.14 0 0.48 0.00 0.00% 1 1 38.57% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AGNC280121P00003000 11/3 3:04 PM 3.00 0.26 0.05 1.72 0.00 0.00% 42 142 104.49% No
AGNC280121P00005000 11/3 10:12 AM 5.00 0.31 0 0.6 0.00 0.00% 51 133 55.62% No
AGNC280121P00008000 11/5 3:47 PM 8.00 1.12 0.88 1.2 -0.03 -2.61% 11 489 40.28% No
AGNC280121P00010000 11/4 10:19 AM 10.00 2.19 1.8 2.72 0.00 0.00% 1 318 48.29% No
AGNC280121P00012000 10/29 12:20 PM 12.00 3.95 2.93 5.15 0.00 0.00% 15 139 66.60% Yes
AGNC280121P00015000 10/8 2:59 PM 15.00 7.43 6.2 6.6 0.00 0.00% 6 117 51.95% Yes
AGNC280121P00017000 9/16 11:56 AM 17.00 8.40 6.6 10.65 0.00 0.00% 0 1 58.06% Yes
AGNC280121P00020000 9/19 1:00 PM 20.00 11.32 9.3 13.5 0.00 0.00% 1 76 61.04% Yes