Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.27 as of 5/12/2025 8:39:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.65 | 9.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 13.00 | 5.65 | 8.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 14.00 | 4.65 | 7.45 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 14.50 | 4.15 | 6.95 | % | 0 | 0 | 2.08 | 1.00 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 15.00 | 3.70 | 6.45 | % | 0 | 0 | 1.96 | 0.98 | 0.03 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 15.50 | 3.20 | 5.95 | % | 0 | 0 | 1.83 | 0.96 | 0.04 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 16.00 | 2.57 | 5.20 | % | 0 | 0 | 1.48 | 0.93 | 0.06 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 16.50 | 2.00 | 5.00 | % | 0 | 0 | 1.62 | 0.89 | 0.08 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 17.00 | 1.74 | 3.80 | % | 0 | 0 | 1.07 | 0.84 | 0.10 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 17.50 | 0.95 | 3.05 | % | 0 | 0 | 0.89 | 0.78 | 0.12 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 18.00 | 1.02 | 2.96 | % | 0 | 0 | 0.70 | 0.71 | 0.14 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 18.50 | 0.93 | 2.45 | % | 0 | 0 | 0.56 | 0.64 | 0.16 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 19.00 | 0.09 | 2.70 | % | 0 | 0 | 0.56 | 0.56 | 0.17 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 19.50 | 0.39 | 0.99 | 0.49 | 0.00 | 0.00% | 0 | 207 | 0.35 | 0.47 | 0.18 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 20.00 | 0.19 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 204 | 0.25 | 0.38 | 0.18 | -0.01 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.29 | 0.16 | -0.01 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.20 | 0.14 | -0.01 | 5/5/2025 | 5/9/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.93 | % | 0 | 0 | 0.66 | 0.17 | 0.12 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.84 | % | 0 | 0 | 0.74 | 0.12 | 0.09 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.60 | % | 0 | 0 | 0.99 | 0.09 | 0.07 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.10 | % | 0 | 0 | 0.90 | 0.06 | 0.05 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.04 | 0.04 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.03 | 0.03 | 0.00 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 2.14 | % | 0 | 0 | 1.22 | 0.02 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.14 | % | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.14 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.14 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.16 | % | 0 | 0 | 1.35 | -0.02 | 0.03 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 1.10 | % | 0 | 0 | 1.07 | -0.04 | 0.04 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.60 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.07 | 0.06 | 0.00 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 1.36 | % | 0 | 0 | 0.72 | -0.11 | 0.08 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.12 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.16 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 17.50 | 0.08 | 1.19 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.22 | 0.12 | -0.01 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 18.00 | 0.13 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.29 | 0.14 | -0.01 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 18.50 | 0.21 | 1.31 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.36 | 0.16 | -0.01 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 19.00 | 0.12 | 2.46 | 0.38 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.44 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 19.50 | 0.56 | 1.88 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.53 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 20.00 | 0.69 | 2.89 | 0.87 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.62 | 0.18 | -0.01 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 20.50 | 0.30 | 2.60 | % | 0 | 0 | 0.54 | -0.71 | 0.16 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 21.00 | 0.50 | 3.85 | % | 0 | 0 | 0.94 | -0.80 | 0.14 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 21.50 | 1.63 | 4.30 | % | 0 | 0 | 1.20 | -0.83 | 0.12 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 22.00 | 2.12 | 4.80 | % | 0 | 0 | 1.27 | -0.88 | 0.09 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 22.50 | 2.06 | 5.30 | % | 0 | 0 | 1.33 | -0.91 | 0.07 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 23.00 | 3.35 | 5.80 | % | 0 | 0 | 1.39 | -0.94 | 0.05 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 23.50 | 3.80 | 6.30 | % | 0 | 0 | 1.44 | -0.96 | 0.04 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 24.00 | 4.20 | 6.80 | % | 0 | 0 | 1.50 | -0.97 | 0.03 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 24.50 | 4.70 | 7.30 | % | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 25.00 | 5.15 | 7.80 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 26.00 | 6.20 | 8.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 27.00 | 7.15 | 9.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 10.25 | 12.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |