Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.47 as of 11/20/2024 8:29:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.90 | 10.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 7.00 | 9.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 6.00 | 8.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 5.00 | 7.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 3.55 | 7.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 4.05 | 6.60 | 4.79 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 3.05 | 6.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 2.94 | 6.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 2.20 | 5.15 | % | 0 | 0 | 1.06 | 0.99 | 0.06 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 2.16 | 3.00 | % | 0 | 0 | 0.65 | 0.91 | 0.09 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 1.55 | 2.41 | 2.15 | -0.20 | -8.52% | 100 | 150 | 0.49 | 0.86 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.76 | 3.70 | 1.85 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.81 | 0.15 | -0.01 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 1.04 | 3.30 | % | 0 | 0 | 0.73 | 0.73 | 0.19 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 0.64 | 2.10 | 0.76 | -0.34 | -30.91% | 20 | 5 | 0.46 | 0.62 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 0.34 | 2.46 | 0.44 | -0.16 | -26.67% | 24 | 9 | 0.58 | 0.50 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.88 | 0.24 | -0.23 | -48.94% | 38 | 171 | 0.21 | 0.37 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 0.00 | 0.23 | 0.11 | -0.10 | -47.62% | 1 | 28 | 0.18 | 0.23 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.02 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 103 | 0.20 | 0.13 | 0.17 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.08 | 0.11 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.05 | 0.07 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.03 | 0.04 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.50 | 0.00 | 1.95 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.50 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.50 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | -0.01 | 0.06 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.04 | % | 2 | 0 | 0.77 | -0.09 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.34 | -0.14 | 0.12 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.21 | % | 0 | 0 | 0.24 | -0.19 | 0.15 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 18.50 | 0.07 | 0.38 | % | 0 | 0 | 0.24 | -0.27 | 0.19 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 0.14 | 0.41 | 0.34 | % | 1 | 0 | 0.20 | -0.38 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 19.50 | 0.26 | 0.63 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.18 | -0.50 | 0.26 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 1.51 | 0.76 | +0.32 | +72.73% | 4 | 46 | 0.51 | -0.63 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 0.00 | 2.52 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.23 | -0.77 | 0.23 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 4.80 | 1.67 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.87 | 0.17 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.69 | 2.73 | 1.99 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.92 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.25 | 4.45 | % | 0 | 0 | 0.56 | -0.95 | 0.07 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 0.51 | 5.00 | % | 0 | 0 | 1.27 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 1.01 | 5.45 | % | 0 | 0 | 1.33 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.50 | 1.55 | 5.95 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.00 | 2.03 | 6.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.50 | 2.70 | 6.95 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 3.05 | 7.45 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 26.00 | 4.20 | 8.45 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 5.45 | 9.45 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 8.15 | 12.75 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |