Optionistics

Quote for AGNC (AMERICAN CAPITAL AGENCY)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Dec 18 '26 9.00Jan 15 '27 9.00-0.091
Jan 15 '27 7.00Mar 19 '27 7.00-0.112
Dec 18 '26 8.00Jan 15 '27 8.00-0.091
Oct 16 '26 9.00Nov 20 '26 9.00-0.181
Jan 15 '27 8.00Mar 19 '27 8.00-0.172
Nov 20 '26 8.00Dec 18 '26 8.00-0.111
Dec 18 '26 8.00Mar 19 '27 8.00-0.263
Nov 20 '26 9.00Dec 18 '26 9.00-0.131
Nov 20 '26 9.00Jan 15 '27 9.00-0.222
Nov 20 '26 8.00Jan 15 '27 8.00-0.212
Oct 16 '26 9.00Dec 18 '26 9.00-0.312
Oct 16 '26 9.00Jan 15 '27 9.00-0.403
Nov 20 '26 8.00Mar 19 '27 8.00-0.374
Jan 15 '27 9.00Mar 19 '27 9.00-0.232
Dec 18 '26 9.00Mar 19 '27 9.00-0.323
Nov 20 '26 9.00Mar 19 '27 9.00-0.454
Oct 16 '26 9.00Mar 19 '27 9.00-0.635
Mar 19 '27 8.00Jan 21 '28 8.00-0.6710
Jan 15 '27 8.00Jan 21 '28 8.00-0.8412
Dec 18 '26 8.00Jan 21 '28 8.00-0.9313
Nov 20 '26 8.00Jan 21 '28 8.00-1.0514
Jan 21 '28 8.00Jan 19 '29 8.00-0.8812
Mar 19 '27 8.00Jan 19 '29 8.00-1.5522
Jan 15 '27 8.00Jan 19 '29 8.00-1.7224
Dec 18 '26 8.00Jan 19 '29 8.00-1.8125
Nov 20 '26 8.00Jan 19 '29 8.00-1.9326