Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.18 as of 6/19/2025 8:07:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.35 | 9.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 12.50 | 5.85 | 9.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 13.00 | 5.35 | 8.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 14.00 | 4.40 | 7.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 14.50 | 3.95 | 7.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 15.00 | 2.90 | 6.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 15.50 | 1.93 | 6.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 16.00 | 2.03 | 5.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 16.50 | 1.92 | 5.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 17.00 | 1.51 | 5.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 17.50 | 1.01 | 5.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 18.00 | 0.05 | 4.95 | % | 0 | 0 | 1.84 | 1.00 | 0.09 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 18.50 | 0.00 | 2.33 | % | 0 | 0 | 0.87 | 0.72 | 0.46 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 19.00 | 0.05 | 1.37 | % | 0 | 0 | 0.33 | 0.51 | 0.47 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 19.50 | 0.05 | 0.48 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.19 | 0.30 | 0.36 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.18 | 0.23 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 20.50 | 0.00 | 0.26 | % | 0 | 0 | 0.32 | 0.08 | 0.13 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.04 | 0.08 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 21.50 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.02 | 0.04 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 2.31 | 0.01 | 0.02 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.01 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 23.50 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 24.50 | 0.00 | 4.80 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 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 | 4.80 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 14.50 | 0.00 | 4.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 15.00 | 0.00 | 1.02 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 15.50 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 16.50 | 0.00 | 4.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 18.00 | 0.05 | 4.45 | % | 0 | 0 | 0.48 | 0.00 | 0.09 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 18.50 | 0.05 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.28 | 0.46 | 0.00 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 19.00 | 0.10 | 1.00 | % | 0 | 0 | 0.18 | -0.49 | 0.47 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 19.50 | 0.10 | 4.95 | % | 0 | 0 | 1.74 | -0.70 | 0.36 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 20.00 | 0.05 | 4.95 | % | 0 | 0 | 1.61 | -0.82 | 0.23 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 20.50 | 0.20 | 4.95 | % | 0 | 0 | 1.48 | -0.92 | 0.13 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 21.00 | 0.40 | 5.00 | % | 0 | 0 | 1.37 | -0.96 | 0.08 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 21.50 | 0.80 | 5.50 | % | 0 | 0 | 1.43 | -0.98 | 0.04 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 22.00 | 1.50 | 6.00 | % | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 22.50 | 2.00 | 6.50 | % | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 23.00 | 2.10 | 6.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 23.50 | 2.80 | 7.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 24.00 | 3.05 | 7.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 24.50 | 3.60 | 8.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 25.00 | 4.10 | 8.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 26.00 | 5.50 | 10.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 27.00 | 6.60 | 11.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 30.00 | 9.00 | 13.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |