Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.31 as of 3/31/2025 9:57:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.85 | 11.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 3:59:45 PM EST |
| 12.00 | 7.90 | 9.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 13.00 | 6.95 | 8.75 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 14.00 | 5.95 | 7.70 | 5.24 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:45 PM EST |
| 15.00 | 5.45 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 16.00 | 3.10 | 5.85 | 2.64 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.03 | 0.00 | 12/30/2024 | 3/31/2025 3:59:45 PM EST |
| 17.00 | 2.49 | 4.85 | 2.66 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.92 | 0.08 | 0.00 | 1/22/2025 | 3/31/2025 3:59:45 PM EST |
| 18.00 | 2.60 | 2.75 | 2.64 | +0.01 | +0.38% | 10 | 1 | 0.31 | 0.83 | 0.11 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 19.00 | 1.76 | 1.87 | 1.75 | +0.14 | +8.70% | 65 | 149 | 0.26 | 0.70 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 20.00 | 1.04 | 1.13 | 0.94 | +0.10 | +11.91% | 48 | 2,208 | 0.23 | 0.55 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 21.00 | 0.52 | 0.58 | 0.56 | +0.14 | +33.34% | 96 | 2,652 | 0.20 | 0.39 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 22.00 | 0.23 | 0.26 | 0.24 | +0.07 | +41.18% | 77 | 3,380 | 0.19 | 0.23 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 23.00 | 0.07 | 0.13 | 0.12 | +0.05 | +71.43% | 10 | 704 | 0.18 | 0.11 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 24.00 | 0.02 | 0.20 | 0.22 | +0.12 | +120.00% | 1 | 301 | 0.22 | 0.05 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.02 | 0.02 | 0.00 | 3/19/2025 | 3/31/2025 3:59:45 PM EST |
| 26.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 3:59:45 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:45 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:45 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 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.23 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:45 PM EST |
| 15.00 | 0.03 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 551 | 0.34 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:45 PM EST |
| 16.00 | 0.08 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.32 | 0.00 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 17.00 | 0.14 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 1,038 | 0.27 | -0.08 | 0.08 | 0.00 | 3/24/2025 | 3/31/2025 3:59:45 PM EST |
| 18.00 | 0.26 | 0.30 | 0.31 | -0.04 | -11.43% | 10 | 2,031 | 0.25 | -0.17 | 0.11 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 19.00 | 0.49 | 0.54 | 0.60 | 0.00 | 0.00% | 56 | 1,071 | 0.24 | -0.30 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 20.00 | 0.84 | 0.93 | 0.92 | -0.20 | -17.86% | 224 | 877 | 0.23 | -0.45 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 21.00 | 1.34 | 1.54 | 1.74 | 0.00 | 0.00% | 0 | 380 | 0.23 | -0.61 | 0.16 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 22.00 | 2.19 | 2.32 | 2.63 | 0.00 | 0.00% | 0 | 43 | 0.27 | -0.77 | 0.14 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 23.00 | 1.88 | 4.40 | 2.81 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.89 | 0.09 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 24.00 | 2.47 | 5.45 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.95 | 0.05 | 0.00 | 1/30/2025 | 3/31/2025 3:59:45 PM EST |
| 25.00 | 3.60 | 6.45 | % | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 26.00 | 4.55 | 7.50 | 5.72 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 27.00 | 5.60 | 8.50 | % | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 28.00 | 6.55 | 9.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 29.00 | 7.50 | 10.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 30.00 | 8.50 | 11.45 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST |