AGNC Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.86

Change

-0.01

Open

8.88

Previous

8.87

High

8.90

Low

8.79

Bid

-

Ask

-

Volume

21,902,853

Trades

-

Dividend

0.18

Yield

9.75%

Ex-Div

Jun 28, 2017

Impl Vol

0.279

Hist Vol

0.209

Opt Volume

61,499

Open Int

748,788

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AGNC 261030C00007500	1.05	1.59	1.29	1.36	0	5	W	7.50	AGNC 261030P00007500	0.00	0.01	0.01	0.01	5	1,914	W
AGNC 261030C00008000	0.77	0.97	0.93	0.86	7	118	W	8.00	AGNC 261030P00008000	0.00	0.02	0.01	0.01	7	11,579	W
AGNC 261030C00008500	0.34	0.38	0.30	0.36	153	1,578	W	8.50	AGNC 261030P00008500	0.01	0.02	0.02	0.02	270	9,010	W
AGNC 261030C00009000	0.01	0.02	0.02	0.00	894	6,722	W	9.00	AGNC 261030P00009000	0.24	0.38	0.33	0.14	77	8,033	W
AGNC 261030C00009500	0.00	0.02	0.01	0.01	3	4,165	W	9.50	AGNC 261030P00009500	0.61	0.83	0.74	0.64	28	7,344	W
AGNC 261030C00010000	0.00	0.02	0.01	0.01	2	2,891	W	10.00	AGNC 261030P00010000	1.19	1.35	1.29	1.14	17	2,576	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AGNC 261106C00007500	1.08	1.59	1.40	1.37	0	515	W	7.50	AGNC 261106P00007500	0.00	0.02	0.01	0.01	103	10,294	W
AGNC 261106C00008000	0.78	1.15	0.84	0.87	6	63	W	8.00	AGNC 261106P00008000	0.01	0.03	0.02	0.00	102	1,592	W
AGNC 261106C00008500	0.22	0.54	0.33	0.39	4	552	W	8.50	AGNC 261106P00008500	0.06	0.07	0.07	0.01	64	6,973	W
AGNC 261106C00009000	0.05	0.06	0.05	0.06	333	6,173	W	9.00	AGNC 261106P00009000	0.23	0.38	0.30	0.18	11	755	W
AGNC 261106C00009500	0.00	0.01	0.01	0.00	96	3,464	W	9.50	AGNC 261106P00009500	0.49	1.14	0.82	0.62	0	375	W
AGNC 261106C00010000	0.00	0.02	0.01	0.01	103	618	W	10.00	AGNC 261106P00010000	0.94	1.39	1.24	1.12	2	137	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AGNC 261113C00007500	1.05	1.59	1.35	1.41	0	4	W	7.50	AGNC 261113P00007500	0.00	0.05	0.01	0.01	150	18	W
AGNC 261113C00008000	0.54	1.10	0.88	0.91	0	109	W	8.00	AGNC 261113P00008000	0.03	0.05	0.06	0.00	5	257	W
AGNC 261113C00008500	0.25	0.46	0.35	0.44	4	1,297	W	8.50	AGNC 261113P00008500	0.08	0.12	0.08	0.02	23	1,144	W
AGNC 261113C00009000	0.09	0.11	0.10	0.11	323	4,914	W	9.00	AGNC 261113P00009000	0.20	0.42	0.35	0.19	5	113	W
AGNC 261113C00009500	0.01	0.02	0.02	0.01	20	1,134	W	9.50	AGNC 261113P00009500	0.53	1.09	0.80	0.59	0	45	W
AGNC 261113C00010000	0.00	0.05	0.01	0.00	0	101	W	10.00	AGNC 261113P00010000	0.94	1.67	1.36	1.08	0	34	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AGNC 261120C00007500	1.05	1.66	1.35	1.47	0	6	S	7.50	AGNC 261120P00007500	0.01	0.05	0.02	0.00	0	1,563	S
AGNC 261120C00008000	0.72	0.95	0.76	0.97	3	378	S	8.00	AGNC 261120P00008000	0.05	0.06	0.06	0.00	2	25,231	S
AGNC 261120C00008500	0.36	0.44	0.41	0.51	13	535	S	8.50	AGNC 261120P00008500	0.05	0.18	0.15	0.03	134	576	S
AGNC 261120C00009000	0.12	0.17	0.14	0.17	167	15,856	S	9.00	AGNC 261120P00009000	0.32	0.44	0.38	0.19	183	12,499	S
AGNC 261120C00009500	0.03	0.04	0.03	0.03	10,010	11,677	S	9.50	AGNC 261120P00009500	0.60	0.98	0.81	0.54	2	73	S
AGNC 261120C00010000	0.00	0.03	0.01	0.00	10	3,054	S	10.00	AGNC 261120P00010000	0.98	1.57	1.30	1.00	0	4,518	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AGNC 261127C00007500	1.04	1.65	1.31	1.54	0	2	W	7.50	AGNC 261127P00007500	0.01	0.07	0.06	0.00	0	77	W
AGNC 261127C00008000	0.63	1.12	0.82	1.06	1	11	W	8.00	AGNC 261127P00008000	0.05	0.08	0.07	0.00	0	107	W
AGNC 261127C00008500	0.29	0.54	0.45	0.60	10	169	W	8.50	AGNC 261127P00008500	0.11	0.22	0.15	0.03	101	1,951	W
AGNC 261127C00009000	0.09	0.21	0.17	0.25	75	665	W	9.00	AGNC 261127P00009000	0.26	0.50	0.40	0.17	27	114	W
AGNC 261127C00009500	0.03	0.06	0.04	0.07	21	593	W	9.50	AGNC 261127P00009500	0.61	0.99	0.81	0.48	0	45	W
AGNC 261127C00010000	0.01	0.03	0.01	0.01	0	166	W	10.00	AGNC 261127P00010000	0.96	1.49	1.41	0.91	0	104	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.50	AGNC 261204P00007500	0.01	0.25	0.29	0.00	2	50	W
AGNC 261204C00008000	0.57	1.18	0.85	1.16	2	0	W	8.00	AGNC 261204P00008000	0.05	0.10	0.08	0.00	62	14	W
AGNC 261204C00008500	0.34	0.50	0.43	0.71	3	5	W	8.50	AGNC 261204P00008500	0.12	0.35	0.22	0.03	47	48	W
AGNC 261204C00009000	0.04	0.28	0.18	0.34	270	3,595	W	9.00	AGNC 261204P00009000	0.12	1.83	0.55	0.15	0	36	W
AGNC 261204C00009500	0.05	0.07	0.04	0.12	20,978	161	W	9.50	AGNC 261204P00009500	0.10	1.71	0.95	0.41	0	8	W
AGNC 261204C00010000	0.01	0.04	0.02	0.03	1	0	W	10.00	AGNC 261204P00010000	0.77	1.91	1.33	0.80	2	2	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AGNC 261218C00006000	2.55	3.20	2.77	3.28	0	6	S	6.00	AGNC 261218P00006000	0.00	1.19	0.02	0.02	0	173	S
AGNC 261218C00007000	1.55	2.09	1.81	2.35	0	608	S	7.00	AGNC 261218P00007000	0.01	0.09	0.07	0.07	0	2,508	S
AGNC 261218C00008000	0.73	1.09	0.87	1.42	17	2,129	S	8.00	AGNC 261218P00008000	0.11	0.15	0.13	0.00	25	26,233	S
AGNC 261218C00009000	0.22	0.24	0.24	0.58	172	10,678	S	9.00	AGNC 261218P00009000	0.35	0.61	0.55	0.09	7,424	56,769	S
AGNC 261218C00010000	0.02	0.05	0.03	0.11	71	33,858	S	10.00	AGNC 261218P00010000	1.25	1.44	1.43	0.55	136	7,937	S
AGNC 261218C00011000	0.01	0.03	0.02	0.01	0	10,859	S	11.00	AGNC 261218P00011000	2.25	2.52	2.33	1.38	271	2,579	S

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