Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.21 as of 4/25/2025 8:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.90 | 9.85 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 5.90 | 8.85 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.50 | 4.45 | 7.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 4.95 | 7.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.50 | 4.45 | 6.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 3.95 | 6.20 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.50 | 2.53 | 5.70 | % | 0 | 0 | 1.49 | 0.98 | 0.02 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 1.32 | 5.20 | % | 0 | 0 | 1.41 | 0.96 | 0.04 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.50 | 0.85 | 4.50 | % | 0 | 0 | 1.19 | 0.92 | 0.06 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 0.50 | 4.05 | % | 0 | 0 | 1.07 | 0.90 | 0.09 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.50 | 0.15 | 3.80 | % | 0 | 0 | 1.10 | 0.85 | 0.12 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.76 | 2.29 | % | 0 | 0 | 0.55 | 0.76 | 0.16 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.50 | 0.79 | 1.47 | % | 0 | 0 | 0.33 | 0.68 | 0.20 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.58 | 0.93 | % | 0 | 0 | 0.24 | 0.57 | 0.24 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 19.50 | 0.31 | 1.16 | 0.50 | % | 1 | 0 | 0.26 | 0.45 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 20.00 | 0.30 | 0.44 | % | 0 | 0 | 0.25 | 0.32 | 0.24 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 20.50 | 0.01 | 0.47 | % | 0 | 0 | 0.24 | 0.22 | 0.20 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.37 | % | 0 | 0 | 0.22 | 0.14 | 0.15 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.50 | 0.04 | 0.31 | % | 0 | 0 | 0.24 | 0.09 | 0.11 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.47 | % | 0 | 0 | 0.42 | 0.05 | 0.07 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.03 | 0.04 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.01 | 0.02 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.00 | % | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.18 | % | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.49 | % | 0 | 0 | 0.76 | -0.02 | 0.02 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 0.02 | 0.36 | % | 0 | 0 | 0.47 | -0.04 | 0.04 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.21 | % | 0 | 0 | 0.34 | -0.08 | 0.06 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.21 | % | 0 | 0 | 0.41 | -0.10 | 0.09 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 0.36 | -0.15 | 0.12 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.88 | % | 0 | 0 | 0.28 | -0.24 | 0.16 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.50 | 0.14 | 0.71 | % | 0 | 0 | 0.24 | -0.32 | 0.20 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.14 | 0.80 | % | 0 | 0 | 0.22 | -0.43 | 0.24 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 19.50 | 0.51 | 1.12 | % | 0 | 0 | 0.25 | -0.55 | 0.25 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.12 | 1.51 | % | 0 | 0 | 0.42 | -0.68 | 0.24 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 20.50 | 0.00 | 3.50 | % | 0 | 0 | 1.01 | -0.78 | 0.20 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.04 | 3.90 | % | 0 | 0 | 1.10 | -0.86 | 0.15 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.50 | 1.20 | 3.95 | % | 0 | 0 | 1.01 | -0.91 | 0.11 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.00 | 2.25 | 4.85 | % | 0 | 0 | 1.17 | -0.95 | 0.07 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.50 | 2.83 | 5.35 | % | 0 | 0 | 1.26 | -0.97 | 0.04 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 23.00 | 3.35 | 5.55 | % | 0 | 0 | 1.16 | -0.99 | 0.02 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 23.50 | 3.85 | 6.35 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 24.00 | 4.40 | 7.40 | % | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 5.35 | 8.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 6.45 | 9.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 7.45 | 10.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 10.35 | 13.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |