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

Option Chains For AGNC 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   0.296 0.277 9.33 0.09
 
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 1.05 2.02 1.27 0.00 0 16  W   8 AGNC 0.00 0.01 0.01 0.00 4 837  W  
AGNC 0.53 1.46 0.76 0.00 3 76  W   8.5 AGNC 0.00 0.02 0.01 0.00 35 20010  W  
AGNC 0.30 0.46 0.33 0.00 976 6065  W   9 AGNC 0.00 0.01 0.02 0.00 2497 21320  W  
AGNC 0.00 0.01 0.03 0.00 672 19306  W   9.5 AGNC 0.15 0.20 0.18 0.00 318 1517  W  
AGNC 0.00 0.01 0.01 0.00 6 9704  W   10 AGNC 0.45 1.31 0.63 0.00 121 261  W  
AGNC 0.00 0.01 0.01 0.00 39 1197  W   10.5 AGNC 0.67 1.79 1.14 0.00 22 22  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 1.27 1.54 1.35 1.34 0 22  W   8 AGNC 0.00 0.03 0.02 0.02 0 645  W  
AGNC 0.41 0.89 0.78 0.84 1 94  W   8.5 AGNC 0.01 0.03 0.02 0.00 63 5082  W  
AGNC 0.25 0.38 0.33 0.37 953 1679  W   9 AGNC 0.06 0.07 0.06 0.02 522 19357  W  
AGNC 0.02 0.03 0.02 0.07 807 9530  W   9.5 AGNC 0.29 0.34 0.32 0.23 127 1499  W  
AGNC 0.00 0.01 0.01 0.00 4 2062  W   10 AGNC 0.68 0.84 0.74 0.66 12 448  W  
AGNC 0.00 0.01 0.04 0.00 0 1547  W   10.5 AGNC 1.20 1.37 0.00 1.15 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 0.63 2.07 0.98 1.38 0 0  W   8 AGNC 0.00 0.12 0.02 0.00 10 503  W  
AGNC 0.51 1.01 0.84 0.89 0 44  W   8.5 AGNC 0.03 0.10 0.04 0.00 43 5904  W  
AGNC 0.31 0.36 0.33 0.45 495 435  W   9 AGNC 0.09 0.11 0.10 0.06 151 1427  W  
AGNC 0.05 0.06 0.05 0.15 470 3402  W   9.5 AGNC 0.32 0.34 0.29 0.25 41 2230  W  
AGNC 0.00 0.01 0.02 0.03 0 1110  W   10 AGNC 0.76 0.95 0.80 0.63 0 56  W  
AGNC 0.00 0.01 0.01 0.00 0 166  W   10.5 AGNC 0.97 1.44 0.00 1.10 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 1.01 2.07 1.23 1.46 0 58  S   8 AGNC 0.01 0.04 0.03 0.00 10 15368  S  
AGNC 0.15 0.87 0.85 0.98 1 0  S   8.5 AGNC 0.04 0.08 0.06 0.01 7 127  S  
AGNC 0.36 0.39 0.38 0.54 866 6895  S   9 AGNC 0.14 0.15 0.14 0.07 10747 35196  S  
AGNC 0.09 0.10 0.10 0.23 330 2120  S   9.5 AGNC 0.24 0.41 0.34 0.25 101 238  S  
AGNC 0.01 0.03 0.02 0.07 145 8917  S   10 AGNC 0.77 0.85 0.79 0.58 30 2184  S  
AGNC 0.00 0.01 0.01 0.02 0 60  S   10.5 AGNC 1.06 1.59 1.30 1.02 15 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 0.91 1.61 0.00 1.56 0 0  W   8 AGNC 0.02 0.05 0.04 0.00 60 731  W  
AGNC 0.80 0.91 0.00 1.09 0 0  W   8.5 AGNC 0.03 0.08 0.06 0.01 152 458  W  
AGNC 0.38 0.43 0.41 0.66 144 165  W   9 AGNC 0.15 0.17 0.16 0.07 46 580  W  
AGNC 0.11 0.13 0.12 0.33 708 1281  W   9.5 AGNC 0.36 0.44 0.38 0.23 70 648  W  
AGNC 0.01 0.04 0.04 0.13 0 1187  W   10 AGNC 0.70 1.03 0.89 0.52 0 326  W  
AGNC 0.00 0.11 0.01 0.04 0 19  W   10.5 AGNC 0.98 1.85 1.28 0.91 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 1.10 1.65 0.00 1.69 0 0  W   8 AGNC 0.03 0.07 0.07 0.00 2565 29931  W  
AGNC 0.79 0.91 0.85 1.23 0 23  W   8.5 AGNC 0.10 0.12 0.11 0.02 26 7474  W  
AGNC 0.38 0.46 0.44 0.80 32 350  W   9 AGNC 0.22 0.24 0.22 0.07 80 4970  W  
AGNC 0.12 0.16 0.15 0.46 287 2107  W   9.5 AGNC 0.44 0.52 0.47 0.20 8 275  W  
AGNC 0.01 0.04 0.03 0.22 23 184  W   10 AGNC 0.74 1.01 1.10 0.44 0 37  W  
AGNC 0.00 0.08 0.00 0.09 0 0  W   10.5 AGNC 0.94 1.86 1.43 0.79 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AGNC 0.84 1.63 0.00 1.85 0 0  W   8 AGNC 0.05 0.08 0.00 0.00 0 0  W  
AGNC 0.60 1.05 0.00 1.40 0 0  W   8.5 AGNC 0.10 0.15 0.11 0.01 25 0  W  
AGNC 0.39 0.46 0.43 0.97 24 2  W   9 AGNC 0.24 0.27 0.25 0.06 5 4  W  
AGNC 0.13 0.18 0.16 0.61 206 35  W   9.5 AGNC 0.46 0.55 0.50 0.16 3 4  W  
AGNC 0.02 0.04 0.00 0.34 0 0  W   10 AGNC 0.81 1.44 0.00 0.36 0 0  W  
AGNC 0.00 0.11 0.02 0.16 0 8  W   10.5 AGNC 0.80 1.82 0.00 0.65 0 0  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 1.06 1.45 1.37 2.24 0 499  S   8 AGNC 0.06 0.09 0.08 0.00 4 14924  S  
AGNC 0.45 0.49 0.45 1.39 25 7136  S   9 AGNC 0.29 0.30 0.30 0.03 8906 33727  S  
AGNC 0.06 0.07 0.06 0.67 135 39751  S   10 AGNC 0.89 1.04 0.89 0.20 10 4913  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.