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 5 of 13
Contract AGNC260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI299
IV0.76
Contract AGNC261218P00007000
Side Put
Expiry18 Dec 2026
Strike7.00
Volume-
OI295
IV0.45
Contract AGNC270115P00007000
Side Put
Expiry15 Jan 2027
Strike7.00
Volume-
OI289
IV0.40
Contract AGNC260814C00012000
Side Call
Expiry14 Aug 2026
Strike12.00
Volume-
OI278
IV1.00
Contract AGNC260918P00012000
Side Put
Expiry18 Sep 2026
Strike12.00
Volume-
OI276
IV0.32
Contract AGNC261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI262
IV0.59
Contract AGNC260925P00013500
Side Put
Expiry25 Sep 2026
Strike13.50
Volume-
OI243
IV0.62
Contract AGNC270115C00008000
Side Call
Expiry15 Jan 2027
Strike8.00
Volume-
OI237
IV0.01
Contract AGNC280121C00017000
Side Call
Expiry21 Jan 2028
Strike17.00
Volume-
OI234
IV0.14
Contract AGNC260828C00012000
Side Call
Expiry28 Aug 2026
Strike12.00
Volume-
OI232
IV0.26
Contract AGNC270319P00019000
Side Put
Expiry19 Mar 2027
Strike19.00
Volume-
OI225
IV0.74
Contract AGNC261218P00003000
Side Put
Expiry18 Dec 2026
Strike3.00
Volume-
OI215
IV0.95
Contract AGNC260925P00011500
Side Put
Expiry25 Sep 2026
Strike11.50
Volume-
OI198
IV0.28
Contract AGNC260821P00009000
Side Put
Expiry21 Aug 2026
Strike9.00
Volume-
OI195
IV0.69
Contract AGNC260821P00012000
Side Put
Expiry21 Aug 2026
Strike12.00
Volume-
OI172
IV0.44
Contract AGNC280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI157
IV0.66
Contract AGNC261218P00006000
Side Put
Expiry18 Dec 2026
Strike6.00
Volume-
OI154
IV0.46
Contract AGNC260821C00004000
Side Call
Expiry21 Aug 2026
Strike4.00
Volume-
OI149
IV2.81
Contract AGNC270319C00009000
Side Call
Expiry19 Mar 2027
Strike9.00
Volume-
OI142
IV0.01
Contract AGNC261218C00014000
Side Call
Expiry18 Dec 2026
Strike14.00
Volume-
OI111
IV0.19
Contract AGNC270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI111
IV0.87
Contract AGNC261218C00017000
Side Call
Expiry18 Dec 2026
Strike17.00
Volume-
OI108
IV0.32
Contract AGNC270319P00007000
Side Put
Expiry19 Mar 2027
Strike7.00
Volume-
OI106
IV0.44
Contract AGNC270319P00010000
Side Put
Expiry19 Mar 2027
Strike10.00
Volume-
OI101
IV0.33
Contract AGNC260821C00009000
Side Call
Expiry21 Aug 2026
Strike9.00
Volume-
OI95
IV0.01
Contract AGNC260821C00005500
Side Call
Expiry21 Aug 2026
Strike5.50
Volume-
OI86
IV1.93
Contract AGNC270319C00013000
Side Call
Expiry19 Mar 2027
Strike13.00
Volume-
OI64
IV0.17
Contract AGNC260925P00009500
Side Put
Expiry25 Sep 2026
Strike9.50
Volume-
OI51
IV0.23
Contract AGNC260828P00009500
Side Put
Expiry28 Aug 2026
Strike9.50
Volume-
OI44
IV0.39
Contract AGNC260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI44
IV0.45
Contract AGNC261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI44
IV0.41
Contract AGNC261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI37
IV0.87
Contract AGNC260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI31
IV0.81
Contract AGNC260918P00016000
Side Put
Expiry18 Sep 2026
Strike16.00
Volume-
OI31
IV0.86
Contract AGNC260911C00010500
Side Call
Expiry11 Sep 2026
Strike10.50
Volume-
OI25
IV0.01
Contract AGNC270319P00003000
Side Put
Expiry19 Mar 2027
Strike3.00
Volume-
OI25
IV0.73
Contract AGNC260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume-
OI24
IV0.01
Contract AGNC261218P00017000
Side Put
Expiry18 Dec 2026
Strike17.00
Volume-
OI20
IV0.77
Contract AGNC270319P00012000
Side Put
Expiry19 Mar 2027
Strike12.00
Volume-
OI19
IV0.38
Contract AGNC260911P00009000
Side Put
Expiry11 Sep 2026
Strike9.00
Volume-
OI16
IV0.37

Evidence context