Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

AMERICAN CAPITAL AGENCY (AGNC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AGNC AMERICAN CAPITAL AGENCY   0.306 0.278 9.36 -0.01
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AGNC 1.30 2.09 1.27 1.36 0 16  W   8 AGNC 0.00 0.02 0.01 0.01 0 837  W  
AGNC 0.83 0.91 0.87 0.86 45 81  W   8.5 AGNC 0.01 0.02 0.01 0.01 203 19935  W  
AGNC 0.36 0.42 0.41 0.36 173 6099  W   9 AGNC 0.02 0.04 0.02 0.00 704 21433  W  
AGNC 0.02 0.03 0.03 0.01 682 19062  W   9.5 AGNC 0.16 0.19 0.16 0.15 224 3148  W  
AGNC 0.00 0.01 0.01 0.01 99 9783  W   10 AGNC 0.61 0.73 0.66 0.64 60 313  W  
AGNC 0.00 0.01 0.01 0.01 0 1197  W   10.5 AGNC 1.11 1.19 1.38 1.14 0 24  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AGNC 1.13 1.56 1.35 1.38 11 17  W   8 AGNC 0.01 0.12 0.03 0.03 115 510  W  
AGNC 0.84 0.90 0.78 0.88 0 91  W   8.5 AGNC 0.04 0.06 0.04 0.00 50 5046  W  
AGNC 0.36 0.43 0.39 0.41 141 1522  W   9 AGNC 0.09 0.11 0.10 0.03 98 18967  W  
AGNC 0.04 0.07 0.06 0.10 188 9259  W   9.5 AGNC 0.29 0.34 0.30 0.22 85 1405  W  
AGNC 0.00 0.02 0.01 0.01 69 2118  W   10 AGNC 0.54 1.31 1.16 0.62 0 434  W  
AGNC 0.00 0.07 0.04 0.00 0 1547  W   10.5 AGNC 0.90 1.56 0.00 1.11 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AGNC 1.24 1.65 0.98 1.43 0 3  W   8 AGNC 0.01 0.04 0.04 0.00 0 503  W  
AGNC 0.79 0.93 0.84 0.94 0 44  W   8.5 AGNC 0.04 0.07 0.06 0.01 5 5774  W  
AGNC 0.37 0.51 0.40 0.50 60 279  W   9 AGNC 0.12 0.15 0.15 0.06 66 1327  W  
AGNC 0.07 0.12 0.10 0.18 265 2477  W   9.5 AGNC 0.32 0.39 0.35 0.24 32 2262  W  
AGNC 0.01 0.04 0.02 0.04 11 1110  W   10 AGNC 0.62 0.96 0.80 0.59 9 56  W  
AGNC 0.00 0.08 0.01 0.01 10 156  W   10.5 AGNC 1.16 1.51 0.00 1.05 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AGNC 1.25 1.58 1.23 1.51 0 58  S   8 AGNC 0.04 0.06 0.06 0.00 104 15443  S  
AGNC 0.84 1.24 0.00 1.03 0 0  S   8.5 AGNC 0.06 0.09 0.09 0.01 33 33  S  
AGNC 0.41 0.49 0.43 0.60 14 6620  S   9 AGNC 0.15 0.18 0.17 0.07 1662 20205  S  
AGNC 0.12 0.15 0.14 0.28 1039 938  S   9.5 AGNC 0.36 0.42 0.44 0.23 25 243  S  
AGNC 0.02 0.03 0.03 0.10 19 8985  S   10 AGNC 0.72 1.40 0.81 0.54 3 2185  S  
AGNC 0.00 0.01 0.01 0.02 10 0  S   10.5 AGNC 1.12 1.34 0.00 0.96 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AGNC 1.18 1.81 0.00 1.63 0 0  W   8 AGNC 0.04 0.07 0.06 0.00 3 731  W  
AGNC 0.85 1.28 0.00 1.16 0 0  W   8.5 AGNC 0.08 0.11 0.08 0.01 72 419  W  
AGNC 0.45 0.50 0.47 0.73 1 85  W   9 AGNC 0.18 0.20 0.20 0.07 34 536  W  
AGNC 0.16 0.18 0.17 0.39 119 1101  W   9.5 AGNC 0.38 0.43 0.42 0.21 2 634  W  
AGNC 0.03 0.04 0.04 0.17 12 1176  W   10 AGNC 0.71 0.89 0.78 0.48 6 319  W  
AGNC 0.00 0.22 0.01 0.06 0 19  W   10.5 AGNC 1.15 1.38 1.28 0.85 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AGNC 1.26 1.58 0.00 1.77 0 0  W   8 AGNC 0.06 0.09 0.08 0.00 11 29882  W  
AGNC 0.85 0.92 0.85 1.30 5 23  W   8.5 AGNC 0.11 0.14 0.12 0.01 55 7519  W  
AGNC 0.45 0.55 0.45 0.87 10 45  W   9 AGNC 0.23 0.27 0.25 0.06 2022 3687  W  
AGNC 0.16 0.21 0.18 0.52 174 1824  W   9.5 AGNC 0.47 0.52 0.49 0.18 51 223  W  
AGNC 0.04 0.07 0.05 0.27 50 146  W   10 AGNC 0.36 1.12 1.10 0.40 0 37  W  
AGNC 0.00 0.08 0.00 0.12 0 0  W   10.5 AGNC 0.67 2.12 1.43 0.73 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AGNC 1.05 1.49 1.37 2.34 27 499  S   8 AGNC 0.08 0.11 0.09 0.00 96 14958  S  
AGNC 0.50 0.54 0.53 1.48 12 6675  S   9 AGNC 0.29 0.32 0.31 0.03 43 33642  S  
AGNC 0.08 0.09 0.09 0.75 60 39867  S   10 AGNC 0.66 1.41 0.89 0.17 8 4915  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.