Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $18.69 as of 4/26/2024 12:03:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.75 | 12.55 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 10.00 | 8.85 | 10.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 11.00 | 7.85 | 8.50 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 12.00 | 6.85 | 7.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 12.50 | 6.35 | 6.55 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 13.00 | 5.90 | 7.50 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 13.50 | 5.35 | 6.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 14.00 | 4.90 | 5.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 14.50 | 4.35 | 4.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 15.00 | 3.90 | 5.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 15.50 | 2.81 | 3.55 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 16.00 | 2.68 | 3.05 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 16.50 | 2.38 | 2.55 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 10:58:54 AM EST |
| 17.00 | 1.91 | 2.11 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.57 | 1.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 10:58:54 AM EST |
| 17.50 | 1.39 | 1.56 | 0.96 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.96 | 0.10 | -0.01 | 4/22/2024 | 4/26/2024 10:58:54 AM EST |
| 18.00 | 0.94 | 1.07 | 0.85 | 0.00 | 0.00% | 0 | 50 | 0.33 | 0.89 | 0.23 | -0.01 | 4/25/2024 | 4/26/2024 10:58:54 AM EST |
| 18.50 | 0.58 | 0.63 | 0.60 | +0.18 | +42.86% | 19 | 571 | 0.27 | 0.74 | 0.45 | -0.02 | 4/26/2024 | 4/26/2024 10:58:54 AM EST |
| 19.00 | 0.22 | 0.25 | 0.20 | +0.04 | +25.00% | 442 | 1,315 | 0.23 | 0.48 | 0.65 | -0.02 | 4/26/2024 | 4/26/2024 10:58:54 AM EST |
| 19.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 45 | 215 | 0.22 | 0.18 | 0.45 | -0.01 | 4/26/2024 | 4/26/2024 10:58:54 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 177 | 317 | 0.25 | 0.05 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 10:58:54 AM EST |
| 20.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 507 | 0.54 | 0.01 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 10:58:54 AM EST |
| 21.00 | 0.00 | 0.06 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 10:58:54 AM EST |
| 21.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 10:58:54 AM EST |
| 22.00 | 0.00 | 0.11 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 10.00 | 0.00 | 0.69 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 13.50 | 0.00 | 1.00 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 14.50 | 0.00 | 1.00 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 15.50 | 0.00 | 1.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 16.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 10:58:54 AM EST |
| 16.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 10:58:54 AM EST |
| 17.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 10:58:54 AM EST |
| 17.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 67 | 0.36 | -0.04 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 10:58:54 AM EST |
| 18.00 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 100 | 335 | 0.30 | -0.11 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 10:58:54 AM EST |
| 18.50 | 0.09 | 0.10 | 0.10 | -0.08 | -44.45% | 410 | 246 | 0.27 | -0.26 | 0.45 | -0.02 | 4/26/2024 | 4/26/2024 10:58:54 AM EST |
| 19.00 | 0.22 | 0.28 | 0.26 | -0.17 | -39.54% | 28 | 165 | 0.22 | -0.52 | 0.65 | -0.02 | 4/26/2024 | 4/26/2024 10:58:54 AM EST |
| 19.50 | 0.52 | 0.59 | 0.59 | -0.93 | -61.19% | 18 | 23 | 0.22 | -0.82 | 0.45 | -0.01 | 4/26/2024 | 4/26/2024 10:58:54 AM EST |
| 20.00 | 0.71 | 1.12 | 1.28 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.95 | 0.16 | 0.00 | 4/25/2024 | 4/26/2024 10:58:54 AM EST |
| 20.50 | 0.94 | 1.63 | % | 0 | 0 | 0.60 | -0.99 | 0.03 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 21.00 | 1.98 | 2.16 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 21.50 | 2.44 | 2.62 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 22.00 | 2.58 | 3.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 22.50 | 1.84 | 3.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 23.00 | 2.28 | 4.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 23.50 | 2.97 | 4.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 24.00 | 4.15 | 5.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 24.50 | 4.75 | 5.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 25.00 | 5.95 | 6.15 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 26.00 | 5.85 | 7.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 27.00 | 7.95 | 8.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST | |||
| 30.00 | 10.90 | 11.15 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:54 AM EST |