Cboe Global Markets

NLY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Annaly Capital Management, Inc. (nly)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
18.94
Ask: 
18.98
Vol: 
18,872,040
Last: 
18.97
Change: 
-0.23 (+-1.2137%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
0
+0
0.85
2.55
0
0.74
0.9702
0.0829
0
NLY 18.000
1.24
+0
0
1.34
0
0
0.9198
0.2086
186
NLY 18.500
0.7
+0
0.49
0.58
0
0.24
0.7809
0.4764
11
NLY 19.000
0.21
-0.13
0.17
0.22
147
0.2
0.4816
0.7183
206
NLY 19.500
0.03
-0.065
0.03
0.07
1,429
0.21
0.1725
0.4663
4855
NLY 20.000
0.01
-0.01
0.01
0.1
432
0.33
0.0458
0.1626
906
Fri Jun 06 2025
Strike
NLY 17.500
NLY 18.000
NLY 18.500
NLY 19.000
NLY 19.500
NLY 20.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
0.11
+0
0
1.22
0
1.19
-0.0302
0.0836
1
NLY 18.000
0.03
-0.005
0.01
0.03
16
0.25
-0.0812
0.2109
39
NLY 18.500
0.07
+0.01
0.05
0.1
31
0.23
-0.2222
0.4838
36
NLY 19.000
0.24
+0.085
0.2
0.26
76
0.2
-0.5277
0.7334
324
NLY 19.500
0.54
+0.125
0.37
0.74
12
0
-0.8438
0.4738
316
NLY 20.000
1.52
+0.64
0.65
2.28
2
0.78
-0.9673
0.1466
10
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
0
+0
0.28
2.19
0
0
0.9055
0.1406
0
NLY 18.000
1.27
+0
0
1.47
0
0
0.8422
0.2351
6
NLY 18.500
0.6
-0.205
0.25
0.68
6
0
0.7196
0.39
6
NLY 19.000
0.3
-0.125
0.26
0.31
21
0.2
0.4964
0.5347
6081
NLY 19.500
0.11
-0.065
0.08
0.13
39
0.2
0.2496
0.4306
280
NLY 20.000
0.06
+0
0.03
0.05
0
0.21
0.1171
0.2399
209
Fri Jun 13 2025
Strike
NLY 17.500
NLY 18.000
NLY 18.500
NLY 19.000
NLY 19.500
NLY 20.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
0.09
+0
0
0.63
0
0.6
-0.0952
0.1417
1
NLY 18.000
0.18
+0
0.03
0.24
0
0.33
-0.1592
0.2375
11
NLY 18.500
0.2
+0
0.1
0.19
0
0.22
-0.2837
0.3953
38
NLY 19.000
0.32
+0.08
0.28
0.48
4
0.25
-0.5116
0.546
89
NLY 19.500
0.6
+0
0
0.69
0
0
-0.7658
0.4486
28
NLY 20.000
0.64
+0
0
2.31
0
0.31
-0.9023
0.251
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
1.52
+0
1.37
1.89
0
0.36
0.8684
0.15
5
NLY 18.000
1.06
+0
0.86
2.24
0
0.56
0.8009
0.2263
142
NLY 18.500
0.72
+0
0.67
0.84
0
0.27
0.6859
0.3351
17
NLY 19.000
0.37
-0.13
0.36
0.43
44
0.22
0.5007
0.4312
1017
NLY 19.500
0.14
-0.1
0.13
0.21
31
0.2
0.2901
0.3855
988
NLY 20.000
0.06
-0.03
0.05
0.07
91
0.2
0.1538
0.2499
3303
Fri Jun 20 2025
Strike
NLY 17.500
NLY 18.000
NLY 18.500
NLY 19.000
NLY 19.500
NLY 20.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
0
+0
0.04
1.35
0
0.75
-0.1315
0.1509
0
NLY 18.000
0.12
+0.035
0.1
0.15
8
0.26
-0.1997
0.2281
6412
NLY 18.500
0.25
+0.1
0.19
0.25
4,420
0.23
-0.3161
0.3387
169
NLY 19.000
0.38
+0.09
0.17
0.6
159
0.26
-0.5044
0.4385
4626
NLY 19.500
0.76
+0
0.62
1.27
0
0.36
-0.7201
0.3975
357
NLY 20.000
1.13
+0.23
0.99
1.68
13
0.38
-0.8611
0.264
2230
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
1.57
+0
0.38
3.7
0
0.56
0.8448
0.1481
5
NLY 18.000
0
+0
0
2.85
0
0.41
0.7785
0.2104
0
NLY 18.500
0
+0
0.66
2.54
0
0.65
0.6735
0.2932
0
NLY 19.000
0.34
-0.245
0.33
0.55
3
0.21
0.5147
0.367
4
NLY 19.500
0.24
-0.085
0.12
0.27
102
0.18
0.33
0.3508
155
NLY 20.000
0.11
-0.06
0.07
0.12
29
0.19
0.194
0.2549
426
Fri Jun 27 2025
Strike
NLY 17.500
NLY 18.000
NLY 18.500
NLY 19.000
NLY 19.500
NLY 20.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
0.1
+0
0.08
2.11
0
0.87
-0.1565
0.1496
34
NLY 18.000
0.15
+0
0.12
0.22
0
0.26
-0.2238
0.2131
12
NLY 18.500
0.27
+0.155
0.21
0.33
46
0.23
-0.3311
0.2985
12
NLY 19.000
0.55
+0
0.37
0.48
0
0.2
-0.4944
0.3775
29
NLY 19.500
1.12
+0
0.52
2.22
0
0.52
-0.6868
0.368
508
NLY 20.000
0
+0
0
2.35
0
0.24
-0.8305
0.2765
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.