Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.66 as of 3/28/2025 8:32:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.25 | 10.75 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 7.30 | 9.75 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 5.10 | 8.75 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 5.50 | 6.90 | 6.55 | % | 25 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 16.00 | 4.25 | 5.85 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 2.95 | 5.35 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 2.30 | 6.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 2.34 | 4.85 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 2.22 | 4.65 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.50 | 1.78 | 4.25 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 1.23 | 3.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.50 | 0.90 | 1.83 | 1.59 | -0.68 | -29.96% | 220 | 30 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.58 | 0.77 | 0.73 | -0.98 | -57.31% | 116 | 25 | 0.46 | 0.97 | 0.56 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.50 | 0.01 | 1.03 | 0.16 | -0.43 | -72.89% | 10 | 15 | 0.21 | 0.60 | 1.58 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | -0.22 | -81.49% | 205 | 53 | 0.18 | 0.13 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 444 | 536 | 0.27 | 0.02 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 872 | 0.38 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 327 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.67 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.50 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 26.50 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.04 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 19.50 | 0.13 | 0.18 | 0.16 | +0.09 | +128.58% | 3 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.30 | 0.36 | 0.36 | +0.28 | +350.00% | 123 | 120 | 0.19 | -0.03 | 0.56 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.50 | 0.60 | 0.67 | 0.64 | +0.31 | +93.94% | 88 | 57 | 0.19 | -0.40 | 1.58 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.15 | 1.10 | +0.40 | +57.15% | 25 | 402 | 0.20 | -0.87 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.50 | 0.44 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.98 | 0.09 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 0.82 | 2.98 | 1.67 | 0.00 | 0.00% | 0 | 3 | 0.58 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 1.47 | 3.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 23.00 | 0.96 | 5.15 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 23.50 | 1.44 | 5.65 | 2.29 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 1.94 | 6.15 | 3.65 | 0.00 | 0.00% | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 24.50 | 2.45 | 6.60 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 2.94 | 7.15 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.50 | 3.55 | 7.65 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 26.00 | 4.00 | 8.15 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 26.50 | 5.30 | 8.65 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 27.00 | 5.20 | 9.15 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 28.00 | 6.80 | 10.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 8.80 | 11.35 | 8.92 | 0.00 | 0.00% | 0 | 6 | 3.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |