Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.48 as of 1/22/2025 9:06:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.55 | 9.90 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 6.80 | 8.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 5.80 | 7.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 13.50 | 5.35 | 7.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 14.00 | 4.85 | 6.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 14.50 | 4.40 | 6.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 15.00 | 3.80 | 5.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 15.50 | 2.82 | 5.45 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 16.00 | 2.35 | 4.95 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 16.50 | 1.86 | 4.45 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 17.00 | 1.23 | 3.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 17.50 | 0.75 | 3.45 | % | 0 | 0 | 1.51 | 1.00 | 0.07 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.27 | 2.93 | 1.39 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.87 | 0.34 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 18.50 | 0.80 | 1.54 | 0.90 | 0.00 | 0.00% | 0 | 103 | 1.27 | 0.62 | 0.16 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 1.32 | 0.72 | 0.00 | 0.00% | 0 | 121 | 1.21 | 0.56 | 0.27 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 19.50 | 0.07 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 320 | 0.30 | 0.43 | 0.24 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 419 | 0.32 | 0.32 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 460 | 0.24 | 0.23 | 0.16 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.72 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.16 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 1.27 | % | 0 | 0 | 0.33 | 0.11 | 0.10 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 0.76 | 0.08 | 0.07 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.05 | 0.05 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.03 | 0.03 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 23.50 | 0.00 | 1.27 | % | 0 | 0 | 0.91 | 0.02 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 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 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.33 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 1.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.34 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 1.34 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.34 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 1.34 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.07 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.13 | 0.34 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.49 | 0.73 | 0.00 | 0.00% | 0 | 51 | 0.12 | -0.38 | 0.16 | -0.01 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.86 | -0.44 | 0.27 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.57 | 0.24 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.96 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.68 | 0.20 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 2.35 | % | 0 | 0 | 0.81 | -0.77 | 0.16 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 21.00 | 0.26 | 2.81 | % | 0 | 0 | 0.86 | -0.84 | 0.13 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 21.50 | 0.72 | 4.15 | % | 0 | 0 | 0.92 | -0.89 | 0.10 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.61 | 4.55 | % | 0 | 0 | 0.97 | -0.92 | 0.07 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 22.50 | 1.19 | 5.15 | % | 0 | 0 | 1.03 | -0.95 | 0.05 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 23.00 | 1.56 | 5.65 | % | 0 | 0 | 1.08 | -0.97 | 0.03 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 23.50 | 2.09 | 6.15 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 24.00 | 3.45 | 5.75 | % | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 25.00 | 4.90 | 6.85 | % | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 26.00 | 5.30 | 8.65 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 6.50 | 9.65 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 9.15 | 12.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |