Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $18.79 as of 5/27/2025 2:11:47 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 | 8.90 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 13.00 | 5.60 | 7.95 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 13.50 | 5.15 | 7.45 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 14.00 | 4.60 | 6.95 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 14.50 | 4.15 | 6.40 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 15.00 | 3.60 | 5.95 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 15.50 | 3.15 | 5.40 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 16.00 | 2.58 | 4.95 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 16.50 | 2.06 | 4.50 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 17.00 | 1.59 | 2.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 17.50 | 1.37 | 1.42 | 1.37 | -0.28 | -16.97% | 50 | 50 | 0.69 | 0.99 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 18.00 | 0.86 | 0.93 | 0.84 | -0.11 | -11.58% | 1 | 203 | 0.74 | 0.93 | 0.20 | -0.02 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 18.50 | 0.43 | 0.47 | 0.45 | -0.04 | -8.17% | 6 | 251 | 0.29 | 0.78 | 0.54 | -0.03 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 19.00 | 0.10 | 0.13 | 0.13 | -0.02 | -13.34% | 180 | 1,273 | 0.25 | 0.41 | 0.95 | -0.03 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 19.50 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 47 | 989 | 0.25 | 0.09 | 0.40 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 1,295 | 0.34 | 0.01 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 469 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 413 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 21.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:05 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 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 | 0.03 | 0.01 | % | 1 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST | |
| 13.00 | 0.00 | 0.03 | 0.22 | % | 1 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST | |
| 13.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 14.00 | 0.00 | 0.03 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 14.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.63 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 12:59:05 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | % | 1 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST | |
| 16.00 | 0.00 | 0.01 | 0.13 | +0.12 | +1,200.00% | 1 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 16.50 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:59:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 193 | 0.61 | -0.01 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 18.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 74 | 1,324 | 0.34 | -0.07 | 0.20 | -0.02 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 18.50 | 0.04 | 0.07 | 0.05 | -0.07 | -58.34% | 356 | 375 | 0.26 | -0.22 | 0.54 | -0.03 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 19.00 | 0.21 | 0.24 | 0.22 | -0.05 | -18.52% | 32 | 322 | 0.23 | -0.59 | 0.95 | -0.03 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 19.50 | 0.40 | 0.66 | 0.96 | +0.23 | +31.51% | 2 | 517 | 0.64 | -0.91 | 0.40 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 20.00 | 1.04 | 1.30 | 1.21 | 0.00 | 0.00% | 0 | 65 | 0.55 | -0.99 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 20.50 | 1.33 | 3.65 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 21.00 | 1.84 | 4.15 | 1.91 | 0.00 | 0.00% | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:05 PM EST |
| 21.50 | 2.31 | 4.65 | 2.21 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:05 PM EST |
| 22.00 | 2.74 | 5.15 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 22.50 | 3.55 | 5.65 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 23.00 | 4.05 | 6.15 | 5.08 | 0.00 | 0.00% | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 12:59:05 PM EST |
| 23.50 | 4.30 | 6.65 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 24.00 | 4.95 | 7.15 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 24.50 | 5.50 | 7.65 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 25.00 | 5.95 | 8.15 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 25.50 | 6.45 | 8.65 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 26.00 | 6.95 | 9.15 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 27.00 | 7.90 | 10.20 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 30.00 | 10.75 | 11.90 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST |