Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.66 as of 3/31/2025 2:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.90 | 10.90 | 9.75 | 0.00 | 0.00% | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 7.90 | 9.30 | 8.75 | 0.00 | 0.00% | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 7.15 | 9.35 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 5.95 | 8.40 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 5.15 | 7.40 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.50 | 4.65 | 6.65 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 16.00 | 3.95 | 5.55 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 16.50 | 3.45 | 5.70 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.00 | 2.89 | 3.45 | 3.61 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 17.50 | 2.53 | 4.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 18.00 | 1.90 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 18.50 | 1.46 | 3.70 | % | 0 | 0 | 3.33 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 19.00 | 1.03 | 1.36 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.99 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 19.50 | 0.81 | 0.87 | 1.22 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.90 | 0.27 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.40 | 0.44 | 0.43 | -0.06 | -12.25% | 368 | 0 | 0.26 | 0.71 | 0.57 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.50 | 0.15 | 0.16 | 0.16 | +0.01 | +6.67% | 3,804 | 11 | 0.27 | 0.38 | 0.69 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 331 | 1,818 | 0.24 | 0.11 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 62 | 2,707 | 0.38 | 0.02 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 22 | 1,140 | 0.46 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 22.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 121 | 1,636 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 23.50 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:59 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.06 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.03 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.03 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.50 | 0.00 | 0.03 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.23 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 16.50 | 0.00 | 0.03 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.03 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 18.50 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.02 | -0.01 | 0.06 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 19.50 | 0.03 | 0.05 | 0.06 | -0.03 | -33.34% | 56 | 26 | 0.33 | -0.10 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.09 | 0.14 | 0.12 | -0.11 | -47.83% | 423 | 272 | 0.28 | -0.29 | 0.57 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.50 | 0.31 | 0.38 | 0.35 | -0.29 | -45.32% | 136 | 172 | 0.27 | -0.62 | 0.69 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.69 | 0.77 | 0.79 | -0.32 | -28.83% | 23 | 559 | 0.39 | -0.89 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 21.50 | 1.18 | 1.27 | 1.20 | -0.33 | -21.57% | 59 | 157 | 0.83 | -0.98 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 1.67 | 1.79 | 2.04 | 0.00 | 0.00% | 0 | 184 | 0.67 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 22.50 | 2.15 | 2.34 | 2.38 | -0.19 | -7.40% | 2 | 18 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 2.59 | 4.10 | 2.47 | 0.00 | 0.00% | 0 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 23.50 | 3.15 | 5.30 | 2.27 | 0.00 | 0.00% | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 3.35 | 4.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.50 | 3.90 | 6.25 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 4.45 | 6.70 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.50 | 4.90 | 6.30 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 26.00 | 5.35 | 6.70 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 27.00 | 6.45 | 8.65 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 28.00 | 7.45 | 9.00 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 9.45 | 11.00 | 8.87 | 0.00 | 0.00% | 0 | 5 | 4.49 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |