Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.18 as of 5/29/2025 8:15:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.00 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 13.00 | 5.80 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 13.50 | 5.30 | 7.70 | 6.12 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 14.00 | 4.80 | 7.20 | 5.72 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 14.50 | 4.30 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 15.00 | 3.80 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 15.50 | 3.30 | 5.70 | % | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 16.00 | 2.77 | 5.20 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 16.50 | 1.80 | 4.70 | 3.35 | 0.00 | 0.00% | 0 | 1 | 8.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 17.00 | 1.29 | 4.20 | 2.98 | 0.00 | 0.00% | 0 | 1 | 7.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 17.50 | 1.19 | 1.99 | 1.28 | 0.00 | 0.00% | 0 | 115 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 18.00 | 1.03 | 1.64 | 1.21 | 0.00 | 0.00% | 0 | 200 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 1.94 | 0.67 | 0.00 | 0.00% | 0 | 252 | 0.61 | 0.98 | 0.13 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 19.00 | 0.08 | 0.26 | 0.18 | -0.04 | -18.19% | 212 | 1,326 | 0.37 | 0.75 | 1.23 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 19.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 2,012 | 3,265 | 0.26 | 0.09 | 0.66 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 22 | 1,319 | 0.56 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.71 | 0.02 | 0.00 | 0.00% | 0 | 670 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 416 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.70 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 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 | 0.22 | 0.22 | +0.17 | +340.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.01 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.63 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 1 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.08 | -0.02 | -20.00% | 1 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 193 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.30 | +0.27 | +900.00% | 1 | 1,333 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 22 | 642 | 0.46 | -0.02 | 0.13 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 19.00 | 0.02 | 0.05 | 0.08 | -0.07 | -46.67% | 205 | 429 | 0.24 | -0.25 | 1.23 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 19.50 | 0.01 | 1.43 | 0.46 | +0.14 | +43.75% | 14 | 516 | 0.47 | -0.91 | 0.66 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 20.00 | 0.77 | 1.73 | 0.73 | 0.00 | 0.00% | 0 | 45 | 1.09 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 20.50 | 0.73 | 2.92 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 21.00 | 1.28 | 3.90 | 1.91 | 0.00 | 0.00% | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:53 PM EST |
| 21.50 | 1.60 | 3.90 | 2.21 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 22.00 | 2.46 | 4.90 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 22.50 | 2.78 | 5.40 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.00 | 3.35 | 5.90 | 5.08 | 0.00 | 0.00% | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:53 PM EST |
| 23.50 | 4.20 | 6.40 | % | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.00 | 4.60 | 6.90 | % | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.50 | 4.00 | 7.40 | % | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.00 | 5.45 | 7.90 | 6.09 | 0.00 | 0.00% | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 25.50 | 6.20 | 8.40 | 6.49 | 0.00 | 0.00% | 0 | 2 | 9.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 26.00 | 6.50 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 27.00 | 7.60 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 30.00 | 10.55 | 12.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |