AGNC Option Chain
Data as of EOD Aug 22, 2025|OI data as of EOD Aug 21, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 6.81 | 6.80 | 6.95 | 2 | 9 | 3.00 | 0.01 | 0.00 | 0.01 | 0 | 3 |
| 5.85 | 5.75 | 5.90 | 89 | 140 | 4.00 | 0.01 | 0.00 | 0.02 | 4 | 2 |
| 5.35 | 5.35 | 5.40 | 87 | 130 | 4.50 | 0.02 | 0.00 | 0.02 | 1 | 4 |
| 4.65 | 4.80 | 4.95 | 0 | 17 | 5.00 | 0.01 | 0.00 | 0.01 | 0 | 1 |
| 4.17 | 4.30 | 4.45 | 0 | 1 | 5.50 | 0.05 | 0.00 | 0.02 | 0 | 2 |
| 3.79 | 3.80 | 3.95 | 0 | 7 | 6.00 | 0.02 | 0.00 | 0.02 | 0 | 4 |
| 3.29 | 3.30 | 3.45 | 0 | 7 | 6.50 | 0.02 | 0.00 | 0.02 | 4 | 0 |
| 2.84 | 2.81 | 2.93 | 0 | 2 | 7.00 | 0.02 | 0.00 | 0.02 | 2 | 2 |
| 1.99 | 2.31 | 2.39 | 0 | 1 | 7.50 | 0.02 | 0.00 | 0.02 | 4 | 11 |
| 1.68 | 1.80 | 1.89 | 0 | 10 | 8.00 | 0.02 | 0.00 | 0.02 | 3 | 59 |
| 1.23 | 1.35 | 1.43 | 4 | 7 | 8.50 | 0.02 | 0.00 | 0.02 | 3 | 262 |
| 0.86 | 0.85 | 0.91 | 33 | 68 | 9.00 | 0.01 | 0.00 | 0.01 | 0 | 822 |
| 0.37 | 0.36 | 0.92 | 1,458 | 6,086 | 9.50 | 0.01 | 0.00 | 0.01 | 306 | 2,757 |
| 0.01 | 0.00 | 0.01 | 184 | 2,276 | 10.00 | 0.09 | 0.11 | 0.15 | 224 | 543 |
| 0.01 | 0.00 | 0.01 | 0 | 32 | 10.50 | 0.71 | 0.58 | 0.65 | 1 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 3 | 11.00 | 1.20 | 1.11 | 1.15 | 0 | 1 |
| 0.00 | 0.00 | 0.11 | 0 | 0 | 11.50 | 2.57 | 1.58 | 1.66 | 0 | 0 |
| 0.16 | 0.00 | 0.03 | 1 | 0 | 12.00 | 2.87 | 2.05 | 2.25 | 0 | 0 |
| 0.00 | 0.00 | 1.67 | 0 | 0 | 12.50 | 0.00 | 2.60 | 2.67 | 0 | 0 |
| 0.00 | 0.00 | 0.48 | 0 | 0 | 13.00 | 0.00 | 3.10 | 3.20 | 0 | 0 |
| 0.00 | 0.00 | 2.13 | 0 | 0 | 13.50 | 0.00 | 3.55 | 3.70 | 0 | 0 |
| 0.00 | 0.00 | 2.13 | 0 | 0 | 14.00 | 0.00 | 4.05 | 4.20 | 0 | 0 |
| 0.00 | 0.00 | 0.75 | 0 | 0 | 14.50 | 0.00 | 4.55 | 4.70 | 0 | 0 |
| 0.80 | 0.00 | 0.20 | 0 | 4 | 15.00 | 0.00 | 5.05 | 5.80 | 0 | 0 |
| 0.00 | 0.00 | 2.13 | 0 | 0 | 16.00 | 0.00 | 6.05 | 6.20 | 0 | 0 |
| 0.00 | 0.00 | 2.13 | 0 | 0 | 17.00 | 0.00 | 7.05 | 7.20 | 0 | 0 |