Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $18.79 as of 5/27/2025 1:01:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.85 | 9.25 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 12:59:05 PM EST |
| 12.00 | 6.60 | 7.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 13.00 | 5.85 | 6.75 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 14.00 | 4.85 | 5.05 | 5.24 | 0.00 | 0.00% | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 12:59:05 PM EST |
| 15.00 | 3.80 | 4.20 | 3.06 | 0.00 | 0.00% | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 12:59:05 PM EST |
| 16.00 | 2.76 | 3.05 | 2.02 | 0.00 | 0.00% | 0 | 27 | 0.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:59:05 PM EST |
| 17.00 | 1.97 | 2.09 | 2.05 | -0.82 | -28.58% | 5 | 473 | 0.30 | 0.92 | 0.22 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 18.00 | 1.11 | 1.18 | 1.08 | 0.00 | 0.00% | 0 | 811 | 0.29 | 0.68 | 0.25 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 19.00 | 0.46 | 0.56 | 0.55 | +0.02 | +3.78% | 45 | 1,043 | 0.26 | 0.43 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 20.00 | 0.16 | 0.21 | 0.20 | -0.01 | -4.77% | 26 | 3,168 | 0.24 | 0.21 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 21.00 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 2,941 | 0.25 | 0.08 | 0.09 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 22.00 | 0.02 | 0.08 | 0.05 | +0.01 | +25.00% | 11 | 2,855 | 0.28 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 23 | 662 | 0.29 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 24.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 336 | 0.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 81 | 0.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 12:59:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 27 | 1.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 12:59:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 75 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 145 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 12:59:05 PM EST |
| 15.00 | 0.06 | 0.08 | 0.06 | -0.01 | -14.29% | 10 | 602 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 16.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 10,072 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 17.00 | 0.00 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 9,815 | 0.31 | -0.08 | 0.22 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 18.00 | 0.48 | 0.55 | 0.50 | -0.04 | -7.41% | 73 | 5,370 | 0.26 | -0.32 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 19.00 | 1.01 | 1.07 | 1.06 | 0.00 | 0.00% | 25 | 961 | 0.27 | -0.57 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 20.00 | 1.79 | 1.87 | 1.88 | +0.12 | +6.82% | 21 | 1,595 | 0.29 | -0.79 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 21.00 | 2.70 | 2.92 | 3.05 | 0.00 | 0.00% | 0 | 409 | 0.30 | -0.92 | 0.09 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 22.00 | 3.65 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 122 | 0.38 | -0.97 | 0.04 | 0.00 | 4/23/2025 | 5/27/2025 12:59:05 PM EST |
| 23.00 | 3.45 | 4.80 | 2.81 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 5/27/2025 12:59:05 PM EST |
| 24.00 | 4.45 | 6.90 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 12:59:05 PM EST |
| 25.00 | 5.40 | 7.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 26.00 | 6.35 | 9.05 | 5.72 | 0.00 | 0.00% | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 12:59:05 PM EST |
| 27.00 | 7.35 | 10.05 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 28.00 | 8.40 | 11.05 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 29.00 | 9.65 | 11.95 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 30.00 | 10.35 | 12.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST |