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 | 6.80 | 9.20 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 13.00 | 5.80 | 8.20 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 13.50 | 5.30 | 7.70 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 14.00 | 4.90 | 7.15 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 14.50 | 4.55 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:53 PM EST |
| 15.00 | 3.85 | 6.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 15.50 | 3.40 | 5.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 16.00 | 1.96 | 5.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 16.50 | 2.28 | 4.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 17.00 | 1.07 | 4.20 | 1.86 | 0.00 | 0.00% | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 17.50 | 1.20 | 3.75 | % | 0 | 0 | 0.93 | 0.99 | 0.02 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.67 | 1.24 | 0.00 | 0.00% | 0 | 186 | 0.39 | 0.93 | 0.16 | -0.01 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 18.50 | 0.61 | 1.01 | 0.70 | +0.28 | +66.67% | 1 | 11 | 0.35 | 0.83 | 0.34 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 19.00 | 0.33 | 0.39 | 0.28 | -0.07 | -20.00% | 83 | 195 | 0.22 | 0.62 | 0.62 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 19.50 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 2,001 | 5,285 | 0.19 | 0.28 | 0.64 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 20.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 204 | 786 | 0.20 | 0.08 | 0.27 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 16 | 59 | 0.28 | 0.01 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.95 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 2.45 | 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 | 1.04 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.44 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.01 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.01 | 0.02 | 0.00 | 5/6/2025 | 5/29/2025 3:59:53 PM EST |
| 18.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.42 | -0.07 | 0.16 | -0.01 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 18.50 | 0.04 | 0.08 | 0.16 | +0.06 | +60.00% | 2 | 34 | 0.25 | -0.17 | 0.34 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 19.00 | 0.12 | 0.17 | 0.14 | -0.09 | -39.13% | 34 | 307 | 0.20 | -0.38 | 0.62 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 19.50 | 0.37 | 0.61 | 0.49 | +0.07 | +16.67% | 5 | 311 | 0.19 | -0.72 | 0.64 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 20.00 | 0.70 | 1.99 | 0.82 | -0.73 | -47.10% | 2 | 12 | 0.39 | -0.92 | 0.27 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 20.50 | 0.88 | 3.40 | % | 0 | 0 | 1.81 | -0.99 | 0.04 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 21.00 | 1.37 | 3.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 21.50 | 1.95 | 4.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 22.00 | 1.61 | 4.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 22.50 | 2.94 | 5.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.00 | 2.85 | 5.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.50 | 3.30 | 6.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.00 | 4.75 | 6.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.50 | 5.00 | 7.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.00 | 5.50 | 7.90 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.50 | 6.05 | 8.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 26.00 | 6.55 | 8.90 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 27.00 | 7.55 | 9.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 30.00 | 10.50 | 12.90 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |