Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $18.79 as of 5/27/2025 3:21:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.60 | 8.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 13.00 | 5.55 | 7.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 14.00 | 4.55 | 6.55 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 14.50 | 4.05 | 5.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.00 | 3.65 | 5.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.50 | 3.00 | 4.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 16.00 | 2.55 | 4.15 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 16.50 | 2.20 | 2.94 | % | 0 | 0 | 0.77 | 1.00 | 0.04 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 17.00 | 0.79 | 3.75 | % | 0 | 0 | 1.29 | 0.98 | 0.17 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 17.50 | 1.34 | 1.78 | % | 0 | 0 | 0.48 | 0.78 | 0.20 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 1.48 | % | 0 | 0 | 0.95 | 0.71 | 0.27 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 18.50 | 0.75 | 1.80 | % | 0 | 0 | 0.29 | 0.58 | 0.29 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 19.00 | 0.49 | 0.55 | 0.50 | +0.05 | +11.12% | 56 | 5 | 0.25 | 0.43 | 0.29 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 19.50 | 0.24 | 0.36 | 0.30 | -0.02 | -6.25% | 1 | 2 | 0.23 | 0.30 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 0.11 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.19 | 0.19 | 0.00 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 20.50 | 0.03 | 0.37 | % | 0 | 0 | 0.74 | 0.12 | 0.14 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 0.62 | 0.07 | 0.09 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 21.50 | 0.00 | 0.05 | % | 0 | 0 | 0.29 | 0.04 | 0.06 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.33 | 0.02 | 0.03 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 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 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 13.00 | 0.00 | 1.40 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.49 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.50 | 0.03 | 0.17 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 16.00 | 0.05 | 0.16 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 16.50 | 0.09 | 0.19 | % | 0 | 0 | 0.40 | 0.00 | 0.04 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 17.00 | 0.12 | 0.24 | % | 0 | 0 | 0.61 | -0.02 | 0.17 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 17.50 | 0.19 | 0.31 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.22 | 0.20 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 18.00 | 0.31 | 0.46 | 0.42 | -0.08 | -16.00% | 6 | 6 | 0.30 | -0.29 | 0.27 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 18.50 | 0.54 | 0.65 | 0.63 | % | 1 | 0 | 0.53 | -0.42 | 0.29 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 19.00 | 0.76 | 0.94 | % | 0 | 0 | 0.32 | -0.57 | 0.29 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 19.50 | 0.06 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.70 | 0.25 | 0.00 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 1.35 | 2.10 | % | 0 | 0 | 0.55 | -0.81 | 0.19 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 20.50 | 1.82 | 2.69 | % | 0 | 0 | 0.66 | -0.88 | 0.14 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 21.00 | 0.72 | 3.85 | % | 0 | 0 | 1.07 | -0.93 | 0.09 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 21.50 | 1.97 | 4.35 | % | 0 | 0 | 1.09 | -0.96 | 0.06 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.00 | 1.71 | 4.90 | % | 0 | 0 | 1.24 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.50 | 2.19 | 5.75 | % | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 23.00 | 3.75 | 6.60 | % | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 23.50 | 4.50 | 6.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 24.00 | 4.85 | 6.15 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 24.50 | 4.80 | 6.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 5.50 | 7.55 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 26.00 | 6.90 | 8.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 27.00 | 7.00 | 10.35 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 10.00 | 13.15 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |