Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.63 as of 2/21/2025 8:59:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.40 | 12.25 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 8.50 | 11.80 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 7.50 | 10.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 7.35 | 9.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 6.35 | 8.75 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 15.50 | 4.70 | 9.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 16.00 | 5.35 | 7.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 16.50 | 4.85 | 7.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.00 | 4.45 | 6.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.50 | 3.80 | 6.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 2.82 | 5.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.50 | 2.64 | 5.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 2.10 | 5.35 | % | 0 | 0 | 1.30 | 1.00 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.50 | 1.28 | 2.57 | % | 0 | 0 | 0.47 | 0.92 | 0.16 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.36 | 3.35 | % | 0 | 0 | 0.53 | 0.85 | 0.19 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.50 | 0.38 | 2.40 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.78 | 0.25 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 0.56 | 0.96 | 0.91 | 0.00 | 0.00% | 0 | 62 | 0.17 | 0.66 | 0.29 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 21.50 | 0.51 | 1.75 | 0.50 | -0.02 | -3.85% | 21 | 181 | 0.41 | 0.51 | 0.31 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 0.26 | 0.88 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.36 | 0.29 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 0.13 | 0.20 | 0.15 | +0.02 | +15.39% | 50 | 6 | 0.18 | 0.23 | 0.23 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.10 | % | 0 | 0 | 0.18 | 0.14 | 0.17 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.10 | % | 0 | 0 | 0.23 | 0.08 | 0.11 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.75 | % | 0 | 0 | 0.57 | 0.04 | 0.07 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 24.50 | 0.00 | 1.75 | % | 0 | 0 | 0.61 | 0.02 | 0.04 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.01 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 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 | 1.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.28 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 1.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 1.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.50 | 0.04 | 0.19 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 0.30 | 0.00 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 1.75 | % | 0 | 0 | 1.22 | -0.08 | 0.16 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.15 | 0.19 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 1.41 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.22 | 0.25 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 0.26 | 0.73 | 0.37 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.34 | 0.29 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 21.50 | 0.42 | 1.75 | 0.63 | % | 2 | 0 | 0.37 | -0.49 | 0.31 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 22.00 | 0.45 | 2.37 | % | 0 | 0 | 0.38 | -0.64 | 0.29 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.50 | 0.05 | 3.10 | % | 0 | 0 | 0.97 | -0.77 | 0.23 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 0.61 | 2.89 | % | 0 | 0 | 0.70 | -0.86 | 0.17 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.50 | 0.35 | 4.30 | % | 0 | 0 | 1.06 | -0.92 | 0.11 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 24.00 | 0.84 | 4.80 | % | 0 | 0 | 1.12 | -0.96 | 0.07 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 24.50 | 1.33 | 5.30 | % | 0 | 0 | 1.16 | -0.98 | 0.04 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 1.82 | 5.80 | % | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.50 | 2.37 | 6.25 | % | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 26.00 | 2.81 | 6.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 27.00 | 3.85 | 7.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 6.80 | 10.75 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |