Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.80 as of 3/31/2025 4:43:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.00 | 13.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 12.00 | 8.25 | 9.30 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 3:59:45 PM EST |
| 13.00 | 7.25 | 8.25 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 14.00 | 6.05 | 8.15 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 15.00 | 4.40 | 7.25 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 16.00 | 4.30 | 5.30 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 16.50 | 1.80 | 4.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 17.00 | 2.93 | 4.35 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 17.50 | 2.54 | 4.10 | % | 0 | 0 | 0.58 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 18.00 | 2.14 | 2.75 | 2.61 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.96 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 18.50 | 1.57 | 2.81 | % | 0 | 0 | 0.40 | 0.93 | 0.10 | -0.01 | 3/31/2025 3:59:45 PM EST | |||
| 19.00 | 1.42 | 1.48 | 1.42 | -0.19 | -11.81% | 75 | 2 | 0.31 | 0.88 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 19.50 | 0.97 | 1.09 | 1.30 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.80 | 0.26 | -0.01 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 20.00 | 0.59 | 0.63 | 0.50 | -0.14 | -21.88% | 67 | 34 | 0.23 | 0.66 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 20.50 | 0.30 | 0.34 | 0.29 | +0.08 | +38.10% | 48 | 14 | 0.21 | 0.46 | 0.43 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 21.00 | 0.12 | 0.14 | 0.13 | +0.05 | +62.50% | 116 | 1,563 | 0.20 | 0.26 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 21.50 | 0.03 | 0.07 | 0.05 | +0.02 | +66.67% | 5 | 291 | 0.20 | 0.13 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 71 | 2,795 | 0.22 | 0.05 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.01 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 23.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 12 | 655 | 0.31 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 153 | 0.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 24.50 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 278 | 0.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:45 PM EST |
| 25.50 | 0.00 | 1.00 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 3:59:45 PM EST |
| 28.00 | 0.00 | 0.09 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 60 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 3/31/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 25 | 3.21 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/31/2025 3:59:45 PM EST |
| 14.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 234 | 0.78 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:45 PM EST |
| 16.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 513 | 0.60 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:45 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 4 | 645 | 0.47 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.69 | % | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 18.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 2 | 3,926 | 0.35 | -0.04 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 18.50 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.07 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | -0.02 | -20.00% | 28 | 2,338 | 0.28 | -0.12 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 19.50 | 0.10 | 0.14 | 0.13 | -0.05 | -27.78% | 9 | 811 | 0.23 | -0.20 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 20.00 | 0.23 | 0.26 | 0.25 | -0.14 | -35.90% | 278 | 2,895 | 0.23 | -0.34 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 20.50 | 0.43 | 0.48 | 0.47 | -0.22 | -31.89% | 1 | 67 | 0.22 | -0.54 | 0.43 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 21.00 | 0.61 | 1.00 | 0.84 | -0.20 | -19.24% | 166 | 1,906 | 0.15 | -0.74 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 21.50 | 0.97 | 2.58 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.87 | 0.21 | -0.01 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 22.00 | 1.14 | 2.49 | 2.06 | +0.01 | +0.49% | 70 | 956 | 0.32 | -0.95 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 22.50 | 2.11 | 2.81 | % | 0 | 0 | 0.82 | -0.99 | 0.04 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 23.00 | 1.61 | 2.74 | 2.60 | 0.00 | 0.00% | 0 | 80 | 0.47 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 23.50 | 2.96 | 3.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 24.00 | 3.35 | 5.10 | 2.92 | 0.00 | 0.00% | 0 | 9 | 1.45 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:45 PM EST |
| 24.50 | 3.20 | 5.35 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 25.00 | 4.55 | 6.15 | 5.01 | 0.00 | 0.00% | 0 | 9 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 25.50 | 4.85 | 6.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 26.00 | 5.30 | 7.05 | 6.40 | 0.00 | 0.00% | 0 | 7 | 1.82 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 3:59:45 PM EST |
| 27.00 | 6.45 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 111 | 0.87 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:45 PM EST |
| 28.00 | 7.45 | 9.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 29.00 | 8.30 | 9.95 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 30.00 | 8.45 | 11.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST |