[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NLY":3,"homepage-market-summary":34,"stock-options-NLY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NLY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Annaly Capital Management. Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Annaly Capital Management Inc is an American mortgage real estate investment trust. Its business objective is to generate net income for distribution to its stockholders and optimize its returns through prudent management of its diversified investment strategies. The company's reportable operating segments are: the Agency segment, which invests in Agency mortgage-backed securities collateralized by residential mortgages; the Residential Credit segment, which invests in non-Agency residential whole loans and securitized products within the residential and commercial markets; the Mortgage Servicing Rights segment; and Corporate & Other. Maximum revenue for the company is generated from its Agency segment.","212","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},16.2866,3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},18.42,18.32,18.43,18.16,18.27,0.15,0.82,15296677.68589,59418,18.2971,24.52,7879163.753370801,4.1,7292,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":244,"updated_at":699,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},620,10342,0.33,[190,191,196,200,204,208,212,216,220,224,228,232,236,240],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",16,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",23,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",30,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",37,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",44,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",72,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",100,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-04-16",191,"270416",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",226,"270521",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-08-20",317,"270820",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",471,"280121",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",835,"290119",[245,268,290,310,333,359,388,414,440,462,483,503,522,536,548,560,569,580,591,603,614,623,631,639,648,658,667,678,689],{"strike":246,"call":247,"put":261,"callItm":43,"putItm":14,"isAtm":14},14,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":252,"changePercent":9,"volume":253,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":43},"NLY   261009C00014000",3.6,4.15,3.99,-0.31,1,57,0.8367,0.999959,0.000146,-0.000045,0.000002,0.000837,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":264,"change":263,"changePercent":9,"volume":263,"openInterest":253,"open_interest":253,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":266,"vega":263,"rho":263,"in_the_money":14},"NLY   261009P00014000",0,0.01,0.7356,-0.000004,0.000018,{"strike":269,"call":270,"put":281,"callItm":43,"putItm":14,"isAtm":14},15,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":17,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":43},"NLY   261009C00015000",2.78,3.15,3.1,-0.3,0.997966,0.005523,-0.00172,0.00009,0.000894,{"contract_symbol":282,"symbol":282,"bid":263,"ask":283,"last":284,"change":263,"changePercent":9,"volume":263,"openInterest":17,"open_interest":17,"iv":265,"implied_volatility":265,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"NLY   261009P00015000",0.11,0.28,-0.000559,0.001922,-0.000463,0.000027,-0.000001,{"strike":198,"call":291,"put":302,"callItm":43,"putItm":14,"isAtm":43},{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":263,"changePercent":9,"volume":263,"openInterest":182,"open_interest":182,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":43},"NLY   261009C00016000",1.67,2.13,2.25,0.8368,0.969602,0.059009,-0.018377,0.000958,0.000922,{"contract_symbol":303,"symbol":303,"bid":263,"ask":304,"last":57,"change":263,"changePercent":9,"volume":263,"openInterest":253,"open_interest":253,"iv":265,"implied_volatility":265,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"NLY   261009P00016000",0.75,-0.016828,0.040777,-0.009814,0.000582,-0.000019,{"strike":311,"call":312,"put":322,"callItm":43,"putItm":14,"isAtm":43},17,{"contract_symbol":313,"symbol":313,"bid":184,"ask":314,"last":315,"change":263,"changePercent":9,"volume":263,"openInterest":194,"open_interest":194,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":43},"NLY   261009C00017000",2.47,1.33,0.7545,0.849209,0.222579,-0.056349,0.00326,0.000848,{"contract_symbol":323,"symbol":323,"bid":263,"ask":324,"last":325,"change":263,"changePercent":9,"volume":263,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"NLY   261009P00017000",0.05,0.02,26,0.4694,-0.051375,0.161136,-0.015791,0.001468,-0.000056,{"strike":334,"call":335,"put":347,"callItm":43,"putItm":14,"isAtm":43},17.5,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":263,"changePercent":9,"volume":263,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":43},"NLY   261009C00017500",0.38,1.13,0.81,13,0.5908,0.748577,0.387161,-0.060115,0.004441,0.000767,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":156,"change":349,"changePercent":9,"volume":351,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"NLY   261009P00017500",0.03,0.06,55,58,0.386,-0.157303,0.4474,-0.029646,0.003353,-0.000172,{"strike":360,"call":361,"put":374,"callItm":43,"putItm":14,"isAtm":43},18,{"contract_symbol":362,"symbol":362,"bid":86,"ask":363,"last":364,"change":365,"changePercent":9,"volume":366,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":43},"NLY   261009C00018000",0.27,0.16,-0.26,8,42,0.3472,0.525967,0.822957,-0.044119,0.005547,0.000554,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":379,"changePercent":9,"volume":380,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"NLY   261009P00018000",0.13,0.19,0.17,0.08,6,810,0.2831,-0.47036,1.00859,-0.035952,0.005543,-0.000515,{"strike":389,"call":390,"put":401,"callItm":14,"putItm":43,"isAtm":43},18.5,{"contract_symbol":391,"symbol":391,"bid":325,"ask":324,"last":349,"change":392,"changePercent":9,"volume":393,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"NLY   261009C00018500",-0.11,255,2512,0.3229,0.151624,0.521902,-0.024208,0.003272,0.000161,{"contract_symbol":402,"symbol":402,"bid":64,"ask":403,"last":404,"change":405,"changePercent":9,"volume":406,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":43},"NLY   261009P00018500",0.6,0.61,0.31,41,475,0.3633,-0.819193,0.519897,-0.030512,0.003666,-0.000914,{"strike":415,"call":416,"put":427,"callItm":14,"putItm":43,"isAtm":43},19,{"contract_symbol":417,"symbol":417,"bid":263,"ask":325,"last":264,"change":418,"changePercent":9,"volume":419,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"NLY   261009C00019000",-0.02,200,3511,0.3502,0.02664,0.12633,-0.00689,0.000859,0.000028,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":253,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":43},"NLY   261009P00019000",0.94,1.03,0.25,27,582,0.4349,-0.939471,0.19796,-0.01665,0.001671,-0.001071,{"strike":441,"call":442,"put":450,"callItm":14,"putItm":43,"isAtm":43},19.5,{"contract_symbol":443,"symbol":443,"bid":263,"ask":264,"last":325,"change":263,"changePercent":9,"volume":263,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":267,"in_the_money":14},"NLY   261009C00019500",793,0.4769,0.017212,0.06412,-0.006487,0.000594,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":263,"changePercent":9,"volume":263,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":43},"NLY   261009P00019500",1.39,1.85,1.25,45,0.5481,-0.966771,0.096955,-0.012954,0.001032,-0.00113,{"strike":463,"call":464,"put":472,"callItm":14,"putItm":43,"isAtm":43},20,{"contract_symbol":465,"symbol":465,"bid":263,"ask":264,"last":264,"change":263,"changePercent":9,"volume":263,"openInterest":466,"open_interest":466,"iv":445,"implied_volatility":445,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"NLY   261009C00020000",69,0.002541,0.011852,-0.001199,0.00011,0.000003,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":477,"changePercent":9,"volume":182,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":43},"NLY   261009P00020000",1.87,2.35,2.02,0.35,-0.992511,0.027084,-0.003619,0.000288,-0.001187,{"strike":484,"call":485,"put":491,"callItm":14,"putItm":43,"isAtm":43},20.5,{"contract_symbol":486,"symbol":486,"bid":263,"ask":264,"last":264,"change":263,"changePercent":9,"volume":263,"openInterest":269,"open_interest":269,"iv":445,"implied_volatility":445,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":263,"in_the_money":14},"NLY   261009C00020500",0.000259,0.00145,-0.000147,0.000013,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":264,"changePercent":9,"volume":253,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":43},"NLY   261009P00020500",1.9,2.85,2.31,5,0.548,-0.998721,0.005525,-0.000738,0.000059,-0.001223,{"strike":504,"call":505,"put":512,"callItm":14,"putItm":43,"isAtm":14},21,{"contract_symbol":506,"symbol":506,"bid":263,"ask":264,"last":264,"change":263,"changePercent":9,"volume":263,"openInterest":507,"open_interest":507,"iv":445,"implied_volatility":445,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":263,"in_the_money":14},"NLY   261009C00021000",434,0.000019,0.000121,-0.000012,0.000001,{"contract_symbol":513,"symbol":513,"bid":514,"ask":274,"last":515,"change":516,"changePercent":9,"volume":182,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":43},"NLY   261009P00021000",2.77,2.95,0.95,-0.999831,0.000847,-0.000113,0.000009,-0.001255,{"strike":523,"call":524,"put":528,"callItm":14,"putItm":43,"isAtm":14},21.5,{"contract_symbol":525,"symbol":525,"bid":263,"ask":324,"last":349,"change":263,"changePercent":9,"volume":263,"openInterest":526,"open_interest":526,"iv":445,"implied_volatility":445,"delta":511,"gamma":527,"theta":289,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00021500",105,0.000007,{"contract_symbol":529,"symbol":529,"bid":274,"ask":530,"last":531,"change":404,"changePercent":9,"volume":253,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":532,"gamma":533,"theta":534,"vega":511,"rho":535,"in_the_money":43},"NLY   261009P00021500",3.75,3.38,-0.999983,0.000099,-0.000013,-0.001285,{"strike":537,"call":538,"put":542,"callItm":14,"putItm":43,"isAtm":14},22,{"contract_symbol":539,"symbol":539,"bid":263,"ask":264,"last":264,"change":263,"changePercent":9,"volume":263,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00022000",266,0.4773,{"contract_symbol":543,"symbol":543,"bid":273,"ask":544,"last":545,"change":263,"changePercent":9,"volume":263,"openInterest":17,"open_interest":17,"iv":456,"implied_volatility":456,"delta":546,"gamma":520,"theta":289,"vega":263,"rho":547,"in_the_money":43},"NLY   261009P00022000",4.35,3.53,-0.999999,-0.001315,{"strike":549,"call":550,"put":553,"callItm":14,"putItm":43,"isAtm":14},22.5,{"contract_symbol":551,"symbol":551,"bid":263,"ask":264,"last":264,"change":263,"changePercent":9,"volume":263,"openInterest":552,"open_interest":552,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00022500",148,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":263,"changePercent":9,"volume":263,"openInterest":253,"open_interest":253,"iv":456,"implied_volatility":456,"delta":558,"gamma":511,"theta":263,"vega":263,"rho":559,"in_the_money":43},"NLY   261009P00022500",3.7,4.9,4.23,-1,-0.001344,{"strike":202,"call":561,"put":563,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":562,"symbol":562,"bid":263,"ask":264,"last":264,"change":263,"changePercent":9,"volume":263,"openInterest":214,"open_interest":214,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00023000",{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":496,"change":85,"changePercent":9,"volume":567,"openInterest":182,"open_interest":182,"iv":497,"implied_volatility":497,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":568,"in_the_money":43},"NLY   261009P00023000",4.85,5.25,4,-0.001374,{"strike":570,"call":571,"put":574,"callItm":14,"putItm":43,"isAtm":14},23.5,{"contract_symbol":572,"symbol":572,"bid":263,"ask":264,"last":325,"change":263,"changePercent":9,"volume":263,"openInterest":573,"open_interest":573,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00023500",89,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":284,"changePercent":9,"volume":182,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":579,"in_the_money":43},"NLY   261009P00023500",5.15,5.85,5.52,-0.001404,{"strike":581,"call":582,"put":585,"callItm":14,"putItm":43,"isAtm":14},24,{"contract_symbol":583,"symbol":583,"bid":263,"ask":264,"last":264,"change":263,"changePercent":9,"volume":263,"openInterest":584,"open_interest":584,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00024000",56,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":590,"in_the_money":43},"NLY   261009P00024000",5.65,6.5,5.78,-0.001434,{"strike":592,"call":593,"put":596,"callItm":14,"putItm":43,"isAtm":14},24.5,{"contract_symbol":594,"symbol":594,"bid":263,"ask":264,"last":156,"change":263,"changePercent":9,"volume":263,"openInterest":595,"open_interest":595,"iv":541,"implied_volatility":541,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00024500",101,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":601,"changePercent":9,"volume":182,"openInterest":253,"open_interest":253,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":602,"in_the_money":43},"NLY   261009P00024500",6.2,6.9,6.44,0.23,-0.001464,{"strike":604,"call":605,"put":607,"callItm":14,"putItm":43,"isAtm":14},25,{"contract_symbol":606,"symbol":606,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00025000",{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":612,"changePercent":9,"volume":182,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":613,"in_the_money":43},"NLY   261009P00025000",6.7,7.5,7.05,0.26,-0.001494,{"strike":615,"call":616,"put":618,"callItm":14,"putItm":43,"isAtm":14},25.5,{"contract_symbol":617,"symbol":617,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00025500",{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":497,"implied_volatility":497,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":622,"in_the_money":43},"NLY   261009P00025500",6.95,9.1,-0.001523,{"strike":326,"call":624,"put":626,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":625,"symbol":625,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":541,"implied_volatility":541,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00026000",{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":497,"implied_volatility":497,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":630,"in_the_money":43},"NLY   261009P00026000",7.65,8.5,-0.001553,{"strike":632,"call":633,"put":635,"callItm":14,"putItm":43,"isAtm":14},26.5,{"contract_symbol":634,"symbol":634,"bid":263,"ask":601,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00026500",{"contract_symbol":636,"symbol":636,"bid":637,"ask":194,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":497,"implied_volatility":497,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":638,"in_the_money":43},"NLY   261009P00026500",8.15,-0.001583,{"strike":432,"call":640,"put":642,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":641,"symbol":641,"bid":263,"ask":364,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00027000",{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":9,"changePercent":9,"volume":17,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":647,"in_the_money":43},"NLY   261009P00027000",8.75,9.4,9.11,-0.001613,{"strike":649,"call":650,"put":652,"callItm":14,"putItm":43,"isAtm":14},27.5,{"contract_symbol":651,"symbol":651,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00027500",{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":85,"changePercent":9,"volume":17,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":657,"in_the_money":43},"NLY   261009P00027500",9.2,9.65,9.53,-0.001643,{"strike":659,"call":660,"put":662,"callItm":14,"putItm":43,"isAtm":14},28,{"contract_symbol":661,"symbol":661,"bid":263,"ask":294,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00028000",{"contract_symbol":663,"symbol":663,"bid":621,"ask":664,"last":665,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":666,"in_the_money":43},"NLY   261009P00028000",11.2,9.82,-0.001673,{"strike":668,"call":669,"put":672,"callItm":14,"putItm":43,"isAtm":14},28.5,{"contract_symbol":670,"symbol":670,"bid":263,"ask":294,"last":671,"change":263,"changePercent":9,"volume":263,"openInterest":17,"open_interest":17,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00028500",0.77,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":677,"in_the_money":43},"NLY   261009P00028500",9.6,11.6,10.29,-0.001703,{"strike":679,"call":680,"put":683,"callItm":14,"putItm":43,"isAtm":14},29,{"contract_symbol":681,"symbol":681,"bid":263,"ask":92,"last":682,"change":263,"changePercent":9,"volume":263,"openInterest":253,"open_interest":253,"iv":541,"implied_volatility":541,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00029000",0.67,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":477,"changePercent":9,"volume":253,"openInterest":263,"open_interest":263,"iv":497,"implied_volatility":497,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":688,"in_the_money":43},"NLY   261009P00029000",10.05,11.8,11.09,-0.001732,{"strike":206,"call":690,"put":693,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":691,"symbol":691,"bid":263,"ask":692,"last":324,"change":263,"changePercent":9,"volume":263,"openInterest":182,"open_interest":182,"iv":445,"implied_volatility":445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"NLY   261009C00030000",0.65,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":9,"changePercent":9,"volume":253,"openInterest":263,"open_interest":263,"iv":456,"implied_volatility":456,"delta":558,"gamma":263,"theta":263,"vega":263,"rho":698,"in_the_money":43},"NLY   261009P00030000",11.15,13.4,12.01,-0.001793,"2026-10-07T15:40:18.348634+00:00"]