Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.48 as of 6/13/2025 3:42:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.80 | 9.50 | % | 0 | 0 | 2.71 | 0.97 | 0.02 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 13.00 | 4.05 | 8.50 | % | 0 | 0 | 2.42 | 0.93 | 0.03 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 14.00 | 4.70 | 7.50 | % | 0 | 0 | 2.14 | 0.89 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 14.50 | 3.40 | 7.00 | % | 0 | 0 | 2.02 | 0.86 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 15.00 | 3.40 | 6.50 | % | 0 | 0 | 1.87 | 0.84 | 0.05 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 15.50 | 2.10 | 6.00 | % | 0 | 0 | 1.74 | 0.80 | 0.05 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 16.00 | 2.67 | 5.50 | % | 0 | 0 | 1.65 | 0.77 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 16.50 | 2.14 | 5.00 | % | 0 | 0 | 1.54 | 0.74 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 17.00 | 1.68 | 5.00 | % | 0 | 0 | 1.64 | 0.71 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.67 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.63 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 18.50 | 0.10 | 4.95 | % | 0 | 0 | 1.88 | 0.59 | 0.08 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 19.00 | 0.05 | 4.15 | % | 0 | 0 | 1.96 | 0.55 | 0.08 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 19.50 | 0.05 | 0.35 | 0.28 | -0.07 | -20.00% | 8 | 17 | 0.20 | 0.51 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.37 | % | 0 | 0 | 0.36 | 0.47 | 0.08 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 20.50 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.43 | 0.08 | -0.02 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.40 | 0.08 | -0.02 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.37 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 2.31 | 0.34 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.56 | % | 0 | 0 | 1.07 | 0.30 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 2.42 | 0.27 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 23.50 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | 0.24 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 2.70 | % | 0 | 0 | 1.68 | 0.22 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 24.50 | 0.00 | 1.45 | % | 0 | 0 | 1.22 | 0.19 | 0.06 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.01 | 0.17 | 0.05 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | 0.13 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.11 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.99 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:49 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 | 1.95 | % | 0 | 0 | 2.36 | -0.03 | 0.02 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 3.80 | -0.07 | 0.03 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 3.43 | -0.11 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 4.10 | % | 0 | 0 | 3.26 | -0.14 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 2.85 | % | 0 | 0 | 2.10 | -0.16 | 0.05 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 15.50 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | -0.20 | 0.05 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | -0.23 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 16.50 | 0.00 | 3.35 | % | 0 | 0 | 2.30 | -0.26 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | -0.29 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.33 | 0.07 | -0.02 | 6/6/2025 | 6/13/2025 3:59:49 PM EST |
| 18.00 | 0.05 | 1.88 | % | 0 | 0 | 0.60 | -0.37 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 18.50 | 0.05 | 2.93 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.41 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 19.00 | 0.10 | 4.15 | % | 0 | 0 | 1.05 | -0.45 | 0.08 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 19.50 | 0.15 | 4.20 | 0.69 | % | 25 | 0 | 1.89 | -0.49 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 20.00 | 0.25 | 4.80 | 1.29 | 0.00 | 0.00% | 0 | 20 | 1.78 | -0.53 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 20.50 | 0.30 | 4.95 | % | 0 | 0 | 1.65 | -0.57 | 0.08 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 21.00 | 0.20 | 4.95 | % | 0 | 0 | 1.53 | -0.60 | 0.08 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 21.50 | 0.80 | 5.50 | % | 0 | 0 | 1.61 | -0.63 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 22.00 | 1.00 | 5.50 | % | 0 | 0 | 1.48 | -0.66 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 22.50 | 1.50 | 6.10 | % | 0 | 0 | 1.58 | -0.70 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 23.00 | 2.00 | 6.40 | % | 0 | 0 | 1.56 | -0.73 | 0.07 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 23.50 | 2.50 | 6.50 | % | 0 | 0 | 1.45 | -0.76 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 24.00 | 3.00 | 7.30 | % | 0 | 0 | 1.63 | -0.78 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 24.50 | 3.50 | 8.05 | % | 0 | 0 | 1.76 | -0.81 | 0.06 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 25.00 | 4.00 | 8.40 | % | 0 | 0 | 1.77 | -0.83 | 0.05 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 26.00 | 5.00 | 9.40 | % | 0 | 0 | 1.86 | -0.87 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 27.00 | 6.00 | 10.30 | % | 0 | 0 | 1.91 | -0.89 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 30.00 | 9.00 | 13.50 | % | 0 | 0 | 2.23 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:49 PM EST |