Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.18 as of 6/20/2025 3:54:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.15 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 2.00 | 16.15 | 18.50 | % | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 3.00 | 15.15 | 17.50 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 4.00 | 14.15 | 16.50 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 5.00 | 13.15 | 15.50 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 6.00 | 12.15 | 14.55 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 7.00 | 11.15 | 13.55 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 8.00 | 10.20 | 12.55 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 9.00 | 9.40 | 12.25 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 7.05 | 11.25 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 11.00 | 7.40 | 10.25 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 12.00 | 6.40 | 8.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 5.60 | 7.60 | 6.13 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:48 PM EST |
| 14.00 | 4.55 | 6.75 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 15.00 | 2.51 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:48 PM EST |
| 16.00 | 2.43 | 4.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 17.00 | 0.50 | 3.65 | % | 0 | 0 | 0.95 | 0.94 | 0.19 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 2.66 | 1.59 | 0.00 | 0.00% | 0 | 247 | 0.79 | 0.78 | 0.31 | 0.00 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 19.00 | 0.26 | 0.63 | 0.40 | -0.02 | -4.77% | 8 | 195 | 0.18 | 0.48 | 0.37 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 0.10 | 0.18 | 0.14 | -0.05 | -26.32% | 1 | 256 | 0.19 | 0.20 | 0.22 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 192 | 0.24 | 0.06 | 0.09 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.01 | 0.03 | 0.00 | 6/10/2025 | 6/20/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 6/20/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 2.19 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 251 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:48 PM EST |
| 17.00 | 0.03 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 60 | 0.19 | -0.06 | 0.19 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 18.00 | 0.26 | 0.44 | 0.37 | -0.02 | -5.13% | 30 | 149 | 0.21 | -0.22 | 0.31 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 19.00 | 0.76 | 0.85 | 0.80 | -0.10 | -11.12% | 26 | 237 | 0.20 | -0.52 | 0.37 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 0.92 | 1.62 | 1.52 | 0.00 | 0.00% | 0 | 122 | 0.12 | -0.80 | 0.22 | 0.00 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 21.00 | 0.46 | 4.55 | % | 0 | 0 | 1.06 | -0.94 | 0.09 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 22.00 | 2.01 | 5.60 | % | 0 | 0 | 1.18 | -0.99 | 0.03 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 23.00 | 3.05 | 6.60 | % | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 24.00 | 4.05 | 7.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 5.05 | 8.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 26.00 | 6.05 | 9.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 27.00 | 7.05 | 10.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 28.00 | 7.40 | 11.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 29.00 | 8.50 | 12.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 10.05 | 13.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 31.00 | 10.40 | 14.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 32.00 | 12.05 | 15.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 33.00 | 12.45 | 16.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 34.00 | 14.05 | 17.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 14.50 | 18.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |