Contract Tape

AGNC most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 488 records

Detail Tape

AGNC most active options contracts

Page 4 of 13
Contract AGNC260925C00010000
Side Call
Expiry25 Sep 2026
Strike10.00
Volume1
OI-
IV0.01
Contract AGNC261002P00010500
Side Put
Expiry2 Oct 2026
Strike10.50
Volume1
OI-
IV0.27
Contract AGNC261002C00011500
Side Call
Expiry2 Oct 2026
Strike11.50
Volume1
OI-
IV0.18
Contract AGNC260918P00009000
Side Put
Expiry18 Sep 2026
Strike9.00
Volume-
OI18017
IV0.38
Contract AGNC270115P00012000
Side Put
Expiry15 Jan 2027
Strike12.00
Volume-
OI10196
IV0.37
Contract AGNC270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI6887
IV0.21
Contract AGNC260821P00009500
Side Put
Expiry21 Aug 2026
Strike9.50
Volume-
OI6306
IV0.52
Contract AGNC260925P00012500
Side Put
Expiry25 Sep 2026
Strike12.50
Volume-
OI3892
IV0.46
Contract AGNC260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume-
OI3440
IV0.35
Contract AGNC270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI3010
IV0.54
Contract AGNC260918C00013000
Side Call
Expiry18 Sep 2026
Strike13.00
Volume-
OI2462
IV0.27
Contract AGNC270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI2367
IV0.38
Contract AGNC261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI2093
IV0.24
Contract AGNC260925P00009000
Side Put
Expiry25 Sep 2026
Strike9.00
Volume-
OI1783
IV0.30
Contract AGNC260828C00009500
Side Call
Expiry28 Aug 2026
Strike9.50
Volume-
OI1601
IV0.61
Contract AGNC280121P00005000
Side Put
Expiry21 Jan 2028
Strike5.00
Volume-
OI1511
IV0.54
Contract AGNC280121P00008000
Side Put
Expiry21 Jan 2028
Strike8.00
Volume-
OI1271
IV0.37
Contract AGNC260828P00011500
Side Put
Expiry28 Aug 2026
Strike11.50
Volume-
OI1187
IV0.20
Contract AGNC261218P00012000
Side Put
Expiry18 Dec 2026
Strike12.00
Volume-
OI1142
IV0.39
Contract AGNC270319P00009000
Side Put
Expiry19 Mar 2027
Strike9.00
Volume-
OI1041
IV0.33
Contract AGNC261218C00009000
Side Call
Expiry18 Dec 2026
Strike9.00
Volume-
OI1013
IV0.01
Contract AGNC270115P00009000
Side Put
Expiry15 Jan 2027
Strike9.00
Volume-
OI1010
IV0.32
Contract AGNC261218C00013000
Side Call
Expiry18 Dec 2026
Strike13.00
Volume-
OI947
IV0.14
Contract AGNC260814P00010000
Side Put
Expiry14 Aug 2026
Strike10.00
Volume-
OI913
IV1.03
Contract AGNC261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume-
OI910
IV0.59
Contract AGNC280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume-
OI788
IV0.42
Contract AGNC260918P00007000
Side Put
Expiry18 Sep 2026
Strike7.00
Volume-
OI701
IV0.67
Contract AGNC260925P00013000
Side Put
Expiry25 Sep 2026
Strike13.00
Volume-
OI582
IV0.54
Contract AGNC270115C00017000
Side Call
Expiry15 Jan 2027
Strike17.00
Volume-
OI554
IV0.29
Contract AGNC270115C00013000
Side Call
Expiry15 Jan 2027
Strike13.00
Volume-
OI517
IV0.15
Contract AGNC260814P00009500
Side Put
Expiry14 Aug 2026
Strike9.50
Volume-
OI490
IV1.48
Contract AGNC280121P00003000
Side Put
Expiry21 Jan 2028
Strike3.00
Volume-
OI455
IV0.63
Contract AGNC280121C00008000
Side Call
Expiry21 Jan 2028
Strike8.00
Volume-
OI404
IV0.01
Contract AGNC260904C00010500
Side Call
Expiry4 Sep 2026
Strike10.50
Volume-
OI386
IV0.22
Contract AGNC270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI380
IV0.57
Contract AGNC280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI363
IV0.19
Contract AGNC270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume-
OI327
IV0.65
Contract AGNC270115P00003000
Side Put
Expiry15 Jan 2027
Strike3.00
Volume-
OI322
IV0.86
Contract AGNC280121P00017000
Side Put
Expiry21 Jan 2028
Strike17.00
Volume-
OI316
IV0.62
Contract AGNC260918C00014000
Side Call
Expiry18 Sep 2026
Strike14.00
Volume-
OI306
IV0.37

Evidence context