Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.28 as of 5/9/2025 3:35:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.40 | 9.45 | % | 0 | 0 | 2.30 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 13.00 | 5.35 | 8.45 | % | 0 | 0 | 2.06 | 0.97 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 14.00 | 4.45 | 7.45 | % | 0 | 0 | 1.83 | 0.95 | 0.03 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 14.50 | 3.80 | 7.00 | % | 0 | 0 | 1.74 | 0.93 | 0.03 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 15.00 | 3.30 | 6.50 | % | 0 | 0 | 1.64 | 0.91 | 0.04 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 15.50 | 2.85 | 6.00 | % | 0 | 0 | 1.53 | 0.88 | 0.05 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 16.00 | 2.21 | 5.50 | % | 0 | 0 | 1.43 | 0.84 | 0.06 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 16.50 | 0.91 | 5.05 | % | 0 | 0 | 1.33 | 0.80 | 0.07 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 17.00 | 1.20 | 3.65 | % | 0 | 0 | 0.91 | 0.77 | 0.08 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 17.50 | 1.36 | 3.20 | % | 0 | 0 | 0.74 | 0.73 | 0.09 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 3.60 | % | 0 | 0 | 0.60 | 0.68 | 0.10 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 18.50 | 0.97 | 3.30 | % | 0 | 0 | 1.04 | 0.63 | 0.11 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 19.00 | 0.79 | 2.95 | 0.84 | % | 1 | 0 | 0.61 | 0.58 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 19.50 | 0.52 | 2.63 | % | 0 | 0 | 0.59 | 0.51 | 0.13 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 20.00 | 0.26 | 2.42 | % | 0 | 0 | 0.57 | 0.44 | 0.13 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 20.50 | 0.14 | 0.40 | % | 0 | 0 | 0.24 | 0.37 | 0.14 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.21 | % | 0 | 0 | 0.62 | 0.31 | 0.13 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 21.50 | 0.00 | 1.05 | % | 0 | 0 | 0.40 | 0.25 | 0.12 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.09 | % | 0 | 0 | 0.46 | 0.21 | 0.10 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 0.70 | 0.17 | 0.09 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.14 | 0.08 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.10 | 0.06 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 0.85 | 0.08 | 0.05 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 24.50 | 0.00 | 2.14 | % | 0 | 0 | 1.35 | 0.06 | 0.04 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.04 | 0.03 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.15 | % | 0 | 0 | 1.00 | 0.02 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 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 | 2.13 | % | 0 | 0 | 1.75 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.14 | % | 0 | 0 | 1.55 | -0.03 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | -0.05 | 0.03 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | -0.07 | 0.03 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.16 | % | 0 | 0 | 1.30 | -0.09 | 0.04 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.93 | % | 0 | 0 | 0.94 | -0.12 | 0.05 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 0.72 | -0.16 | 0.06 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 1.14 | % | 0 | 0 | 0.57 | -0.20 | 0.07 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.59 | % | 0 | 0 | 0.62 | -0.23 | 0.08 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 17.50 | 0.15 | 1.65 | % | 0 | 0 | 0.60 | -0.27 | 0.09 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 18.00 | 0.24 | 1.00 | % | 0 | 0 | 0.42 | -0.32 | 0.10 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 1.15 | % | 0 | 0 | 0.33 | -0.37 | 0.11 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 19.00 | 0.44 | 1.48 | % | 0 | 0 | 0.40 | -0.42 | 0.12 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 19.50 | 0.27 | 2.72 | % | 0 | 0 | 0.50 | -0.49 | 0.13 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 20.00 | 0.90 | 3.05 | % | 0 | 0 | 0.56 | -0.56 | 0.13 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 20.50 | 0.00 | 3.40 | % | 0 | 0 | 0.96 | -0.63 | 0.14 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 21.00 | 1.10 | 3.55 | % | 0 | 0 | 0.82 | -0.69 | 0.13 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 21.50 | 0.22 | 4.30 | % | 0 | 0 | 1.04 | -0.75 | 0.12 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 22.00 | 0.71 | 4.80 | % | 0 | 0 | 1.10 | -0.79 | 0.10 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 22.50 | 1.16 | 5.30 | % | 0 | 0 | 1.15 | -0.83 | 0.09 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 23.00 | 1.66 | 5.80 | % | 0 | 0 | 1.20 | -0.86 | 0.08 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 23.50 | 2.16 | 6.30 | % | 0 | 0 | 1.25 | -0.90 | 0.06 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 24.00 | 2.65 | 6.80 | % | 0 | 0 | 1.30 | -0.92 | 0.05 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 24.50 | 3.15 | 7.30 | % | 0 | 0 | 1.34 | -0.94 | 0.04 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 25.00 | 3.65 | 7.80 | % | 0 | 0 | 1.38 | -0.96 | 0.03 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 26.00 | 4.65 | 8.80 | % | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 27.00 | 5.65 | 9.80 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 8.65 | 12.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |