Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For NLY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NLY ANNALY CAPITAL MGMNT INC   0.219 0.251 18.88 0.19
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NLY 1.04 2.48 1.49 0.00 43 197  W   17.5 NLY 0.00 1.23 0.01 0.00 0 307  W  
NLY 0.61 2.69 1.05 0.00 83 374  W   18 NLY 0.00 0.05 0.01 0.00 1 3132  W  
NLY 0.10 2.17 0.41 0.00 467 1383  W   18.5 NLY 0.00 0.07 0.02 0.00 108 863  W  
NLY 0.00 0.01 0.01 0.00 514 742  W   19 NLY 0.08 1.00 0.08 0.00 104 141  W  
NLY 0.00 0.01 0.01 0.00 4 447  W   19.5 NLY 0.44 2.44 0.52 0.00 5 20  W  
NLY 0.00 0.01 0.01 0.00 2 1150  W   20 NLY 0.34 3.25 1.51 0.00 10 21  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NLY 0.71 1.77 0.96 1.41 0 33  W   17.5 NLY 0.00 0.02 0.01 0.00 1 67  W  
NLY 0.88 0.96 0.91 0.92 27 50  W   18 NLY 0.02 0.05 0.05 0.02 109 335  W  
NLY 0.46 0.63 0.61 0.50 86 571  W   18.5 NLY 0.08 0.11 0.08 0.09 448 246  W  
NLY 0.17 0.19 0.17 0.20 610 1315  W   19 NLY 0.27 0.31 0.27 0.29 99 165  W  
NLY 0.03 0.05 0.04 0.06 322 215  W   19.5 NLY 0.62 0.69 0.65 0.65 38 23  W  
NLY 0.00 0.03 0.02 0.01 227 317  W   20 NLY 0.82 1.20 1.28 1.10 0 8  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NLY 1.36 2.11 0.83 1.51 0 42  W   17.5 NLY 0.02 0.05 0.04 0.01 5 24  W  
NLY 0.22 1.02 0.94 1.06 0 31  W   18 NLY 0.06 0.09 0.14 0.05 0 77  W  
NLY 0.36 0.60 0.66 0.66 9 112  W   18.5 NLY 0.14 0.18 0.13 0.16 6 117  W  
NLY 0.24 0.29 0.34 0.36 32 478  W   19 NLY 0.34 0.39 0.31 0.35 53 32  W  
NLY 0.09 0.10 0.10 0.17 155 94  W   19.5 NLY 0.65 0.72 1.83 0.66 0 5  W  
NLY 0.00 0.05 0.05 0.07 35 36  W   20 NLY 0.19 1.74 0.88 1.05 0 20  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NLY 1.45 1.55 1.64 1.68 3 5  S   17.5 NLY 0.05 0.08 0.05 0.03 17 75  S  
NLY 1.01 1.08 1.18 1.24 20 433  S   18 NLY 0.10 0.13 0.11 0.08 28 3664  S  
NLY 0.65 0.68 0.78 0.85 24 107  S   18.5 NLY 0.22 0.24 0.23 0.18 29 513  S  
NLY 0.35 0.38 0.44 0.54 1091 1734  S   19 NLY 0.42 0.45 0.36 0.36 4406 684  S  
NLY 0.15 0.18 0.16 0.31 141 2224  S   19.5 NLY 0.03 2.88 0.00 0.62 0 0  S  
NLY 0.05 0.08 0.08 0.16 62 701  S   20 NLY 0.96 2.20 1.04 0.96 11 198  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NLY 1.20 1.62 1.00 1.92 0 16  W   17.5 NLY 0.00 0.74 0.13 0.03 0 552  W  
NLY 1.06 1.34 0.76 1.48 0 49  W   18 NLY 0.13 0.16 0.13 0.08 2 25  W  
NLY 0.13 0.75 0.65 1.08 0 26  W   18.5 NLY 0.25 0.29 0.26 0.17 1 67  W  
NLY 0.27 0.45 0.43 0.75 191 250  W   19 NLY 0.08 0.51 0.98 0.32 0 107  W  
NLY 0.20 0.24 0.28 0.49 5 120  W   19.5 NLY 0.74 1.10 1.24 0.55 0 2  W  
NLY 0.00 0.15 0.13 0.29 120 96  W   20 NLY 0.99 1.24 2.05 0.84 0 12  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NLY 1.47 1.63 0.00 2.20 0 0  W   17.5 NLY 0.09 0.19 0.11 0.03 1 54  W  
NLY 0.85 1.42 0.64 1.77 0 32  W   18 NLY 0.11 0.36 0.32 0.07 0 32  W  
NLY 0.74 1.06 0.88 1.36 1 61  W   18.5 NLY 0.28 0.37 0.30 0.15 1 182  W  
NLY 0.46 0.52 0.52 1.01 17 138  W   19 NLY 0.49 0.60 0.48 0.27 5 0  W  
NLY 0.24 0.31 0.32 0.71 25 269  W   19.5 NLY 0.57 1.58 0.72 0.45 7 2  W  
NLY 0.11 0.16 0.19 0.48 4 34  W   20 NLY 0.97 1.70 2.33 0.69 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NLY 0.05 2.82 0.00 2.55 0 0  W   17.5 NLY 0.11 0.55 0.00 0.03 0 0  W  
NLY 0.10 2.98 0.00 2.11 0 0  W   18 NLY 0.19 0.40 0.00 0.06 0 0  W  
NLY 0.42 2.71 0.00 1.70 0 0  W   18.5 NLY 0.31 0.59 0.38 0.12 0 2  W  
NLY 0.30 0.77 0.57 1.33 1 0  W   19 NLY 0.52 0.70 0.53 0.21 4 0  W  
NLY 0.29 0.36 0.34 1.00 0 2  W   19.5 NLY 0.81 1.03 0.81 0.35 4 0  W  
NLY 0.11 0.36 0.55 0.73 4 0  W   20 NLY 0.01 1.63 0.00 0.54 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NLY 1.25 1.33 1.26 2.96 16 375  S   18 NLY 0.25 0.27 0.26 0.03 57 3695  S  
NLY 0.62 0.64 0.69 2.15 54 953  S   19 NLY 0.58 0.62 0.56 0.10 34 496  S  
NLY 0.21 0.24 0.26 1.44 1148 8591  S   20 NLY 1.12 1.42 1.24 0.28 27 992  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.