Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.35 as of 5/6/2024 4:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 11.70 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 11.00 | 7.90 | 10.70 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 12.00 | 6.15 | 9.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 13.00 | 5.45 | 8.75 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 13.50 | 4.65 | 8.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 14.00 | 4.05 | 7.75 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 14.50 | 3.45 | 7.25 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 15.00 | 3.30 | 6.75 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 15.50 | 2.75 | 6.25 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 16.00 | 2.79 | 5.75 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 16.50 | 2.78 | 5.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 17.00 | 1.12 | 4.55 | % | 0 | 0 | 1.45 | 0.99 | 0.03 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 17.50 | 0.28 | 3.95 | % | 0 | 0 | 1.29 | 0.96 | 0.07 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 18.00 | 0.17 | 2.43 | % | 0 | 0 | 0.50 | 0.91 | 0.13 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 18.50 | 0.24 | 1.75 | 1.06 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.84 | 0.21 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 19.00 | 0.75 | 1.25 | 0.68 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.73 | 0.31 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 19.50 | 0.45 | 1.04 | 0.46 | +0.02 | +4.55% | 33 | 36 | 0.30 | 0.56 | 0.42 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 20.00 | 0.27 | 0.30 | 0.28 | +0.08 | +40.00% | 342 | 45 | 0.19 | 0.33 | 0.44 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 20.50 | 0.08 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.17 | 0.13 | 0.27 | 0.00 | 4/30/2024 | 5/6/2024 4:00:05 PM EST |
| 21.00 | 0.02 | 0.10 | % | 0 | 0 | 0.22 | 0.05 | 0.11 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.02 | 0.04 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 16.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:05 PM EST |
| 17.00 | 0.01 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.01 | 0.03 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 17.50 | 0.02 | 0.06 | 0.05 | -0.04 | -44.45% | 1 | 2 | 0.25 | -0.04 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 18.00 | 0.05 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.09 | 0.13 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 18.50 | 0.07 | 0.13 | 0.12 | -0.06 | -33.34% | 3 | 172 | 0.20 | -0.16 | 0.21 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 19.00 | 0.17 | 0.21 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.19 | -0.27 | 0.31 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 19.50 | 0.31 | 0.64 | 0.77 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.44 | 0.42 | -0.01 | 4/30/2024 | 5/6/2024 4:00:05 PM EST |
| 20.00 | 0.35 | 1.10 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.67 | 0.44 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 20.50 | 0.47 | 1.21 | % | 0 | 0 | 0.41 | -0.87 | 0.27 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 21.00 | 0.14 | 3.40 | % | 0 | 0 | 1.18 | -0.95 | 0.11 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 21.50 | 0.91 | 3.75 | % | 0 | 0 | 0.97 | -0.98 | 0.04 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 22.00 | 1.62 | 4.50 | % | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 22.50 | 2.09 | 5.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 23.00 | 2.48 | 5.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 23.50 | 2.69 | 6.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 24.00 | 3.20 | 6.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 25.00 | 4.60 | 7.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 26.00 | 5.05 | 8.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 27.00 | 6.95 | 9.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 30.00 | 9.80 | 12.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |