Expensive Calls — AGNC
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| AGNC | 8.46 | 10-09 8.00 | 0.46 | -0.00 | -0.00% | -0.00% | 0.77 | 28 |
| AGNC | 8.46 | 10-09 7.50 | 0.74 | -0.22 | -2.60% | -2.85% | 0.58 | 22 |
| AGNC | 8.46 | 10-09 9.00 | 0.00 | 0.00 | 0.00% | 6.38% | 0.55 | 574 |
| AGNC | 8.46 | 10-16 8.00 | 0.45 | -0.01 | -0.12% | -0.12% | 0.50 | 215 |
| AGNC | 8.46 | 10-16 7.50 | 0.74 | -0.22 | -2.60% | -2.85% | 0.48 | 3 |
| AGNC | 8.46 | 10-30 7.50 | 0.88 | -0.08 | -0.95% | -1.06% | 0.48 | 2 |
| AGNC | 8.46 | 11-13 7.50 | 0.96 | -0.00 | -0.00% | -0.00% | 0.44 | 0 |
| AGNC | 8.46 | 10-09 8.50 | 0.07 | 0.07 | 0.83% | 1.31% | 0.41 | 1,302 |
| AGNC | 8.46 | 10-30 8.00 | 0.53 | 0.07 | 0.83% | 0.88% | 0.40 | 10 |
| AGNC | 8.46 | 11-06 7.50 | 0.93 | -0.03 | -0.35% | -0.40% | 0.40 | 1 |
| AGNC | 8.46 | 10-23 8.00 | 0.52 | 0.06 | 0.71% | 0.76% | 0.35 | 12 |
| AGNC | 8.46 | 10-23 8.50 | 0.21 | 0.21 | 2.48% | 3.03% | 0.35 | 350 |
| AGNC | 8.46 | 10-30 8.50 | 0.24 | 0.24 | 2.84% | 3.41% | 0.34 | 147 |
| AGNC | 8.46 | 10-16 8.50 | 0.14 | 0.14 | 1.65% | 2.16% | 0.34 | 497 |
| AGNC | 8.46 | 11-13 8.00 | 0.56 | 0.10 | 1.18% | 1.27% | 0.34 | 8 |
| AGNC | 8.46 | 10-23 9.00 | 0.05 | 0.05 | 0.59% | 7.02% | 0.33 | 278 |
| AGNC | 8.46 | 10-16 9.00 | 0.02 | 0.02 | 0.24% | 6.64% | 0.33 | 297 |
| AGNC | 8.46 | 10-30 9.00 | 0.08 | 0.08 | 0.95% | 7.40% | 0.32 | 242 |
| AGNC | 8.46 | 11-06 8.00 | 0.53 | 0.07 | 0.83% | 0.88% | 0.31 | 19 |
| AGNC | 8.46 | 11-06 8.50 | 0.25 | 0.25 | 2.96% | 3.53% | 0.31 | 82 |
| AGNC | 8.46 | 11-13 8.50 | 0.18 | 0.18 | 2.13% | 2.66% | 0.30 | 71 |
| AGNC | 8.46 | 11-20 8.00 | 0.58 | 0.12 | 1.42% | 1.52% | 0.29 | 26 |
| AGNC | 8.46 | 11-13 9.00 | 0.02 | 0.02 | 0.24% | 6.64% | 0.29 | 15 |
| AGNC | 8.46 | 11-06 9.00 | 0.07 | 0.07 | 0.83% | 7.27% | 0.28 | 798 |
| AGNC | 8.46 | 11-20 9.00 | 0.11 | 0.11 | 1.30% | 7.78% | 0.27 | 338 |
| AGNC | 8.46 | 12-18 8.00 | 0.60 | 0.14 | 1.65% | 1.78% | 0.27 | 60 |
| AGNC | 8.46 | 12-18 9.00 | 0.18 | 0.18 | 2.13% | 8.70% | 0.26 | 614 |
| AGNC | 8.46 | 01-15 9.00 | 0.21 | 0.21 | 2.48% | 9.09% | 0.24 | 410 |
| AGNC | 8.46 | 01-15 8.00 | 0.66 | 0.20 | 2.36% | 2.56% | 0.23 | 320 |
| AGNC | 8.46 | 03-19 9.00 | 0.26 | 0.26 | 3.07% | 9.76% | 0.21 | 320 |
| AGNC | 8.46 | 01-21 8.00 | 0.87 | 0.41 | 4.85% | 5.40% | 0.20 | 188 |
| AGNC | 8.46 | 01-19 8.00 | 1.02 | 0.56 | 6.62% | 7.53% | 0.20 | 5,080 |
| AGNC | 8.46 | 03-19 8.00 | 0.70 | 0.24 | 2.84% | 3.09% | 0.19 | 1,043 |