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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.20 | 8.15 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 5.40 | 7.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 4.25 | 6.05 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 3.20 | 5.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 2.22 | 3.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 1.38 | 2.50 | 1.71 | -0.94 | -35.48% | 115 | 25 | 0.33 | 0.99 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.64 | 0.69 | 0.67 | -0.58 | -46.40% | 17 | 132 | 0.16 | 0.75 | 0.59 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 0.23 | 0.26 | 0.23 | -0.12 | -34.29% | 65 | 217 | 0.19 | 0.28 | 0.34 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 0.06 | 0.09 | 0.07 | -0.03 | -30.00% | 136 | 1,104 | 0.20 | 0.07 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 699 | 0.27 | 0.01 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.38 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.04 | 0.07 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 0.10 | 0.13 | 0.10 | +0.05 | +100.00% | 11 | 301 | 0.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.25 | 0.28 | 0.24 | +0.08 | +50.00% | 50 | 811 | 0.22 | -0.01 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.57 | 0.62 | 0.61 | +0.26 | +74.29% | 33 | 767 | 0.20 | -0.25 | 0.59 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 1.16 | 1.21 | 1.26 | +0.42 | +50.00% | 34 | 981 | 0.17 | -0.72 | 0.34 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 1.90 | 2.29 | 1.63 | 0.00 | 0.00% | 0 | 212 | 0.21 | -0.93 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 1.60 | 4.20 | 1.93 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.99 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 2.63 | 5.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 3.80 | 6.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 26.00 | 5.10 | 7.45 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 27.00 | 5.65 | 8.35 | 6.22 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 6.65 | 9.20 | 7.15 | 0.00 | 0.00% | 0 | 6 | 1.26 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 29.00 | 7.75 | 10.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 8.75 | 11.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |